Aehr Test Systems

AEHR
🏛️ usa →
32.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.97 9.15 8.61 9.15 56.5K
09:32 9.15 9.15 9.02 9.02 3.0K
09:33 8.94 9.00 8.93 8.93 1.5K
09:34 9.11 9.27 9.11 9.24 12.7K
09:35 9.29 9.33 9.25 9.33 18.7K
09:36 9.33 9.33 9.31 9.31 2.1K
09:37 9.26 9.26 9.20 9.20 6.3K
09:38 9.23 9.23 9.20 9.20 4.3K
09:39 9.20 9.23 9.19 9.19 1.0K
09:40 9.19 9.19 9.17 9.17 1.9K
09:41 9.17 9.17 9.13 9.16 4.0K
09:42 9.13 9.13 9.13 9.13 3.0K
09:43 9.14 9.15 9.00 9.05 3.9K
09:44 9.05 9.09 9.04 9.09 2.6K
09:45 9.09 9.09 9.09 9.09 0.9K
09:46 9.05 9.13 9.05 9.13 4.5K
09:47 9.13 9.13 9.09 9.09 0.6K
09:48 9.09 9.09 9.09 9.09 0.1K
09:49 9.09 9.09 9.01 9.09 0.7K
09:50 9.05 9.05 9.05 9.05 0.1K
09:51 9.04 9.05 9.04 9.05 2.8K
09:52 9.05 9.08 9.03 9.08 1.3K
09:53 9.08 9.08 9.08 9.08 1.1K
09:54 9.10 9.10 9.10 9.10 1.5K
09:55 9.10 9.11 9.10 9.11 3.3K
09:56 9.11 9.15 9.11 9.14 3.6K
09:57 9.14 9.14 9.10 9.10 0.7K
09:58 9.10 9.10 9.10 9.10 0.2K
09:59 9.10 9.11 9.10 9.11 0.5K
10:00 9.11 9.11 9.10 9.10 1.2K
10:01 9.10 9.15 9.10 9.15 4.2K
10:02 9.15 9.16 9.11 9.11 1.7K
10:03 9.14 9.16 9.13 9.13 4.2K
10:04 9.13 9.14 9.13 9.14 0.3K
10:05 9.16 9.22 9.16 9.20 8.2K
10:06 9.21 9.21 9.19 9.19 3.6K
10:07 9.19 9.20 9.19 9.20 1.4K
10:08 9.20 9.20 9.20 9.20 0.2K
10:09 9.20 9.20 9.20 9.20 0.3K
10:10 9.20 9.20 9.18 9.19 3.3K
10:11 9.14 9.15 9.14 9.15 1.3K
10:12 9.15 9.15 9.15 9.15 0.0K
10:13 9.16 9.16 9.16 9.16 2.4K
10:14 9.16 9.16 9.16 9.16 0.0K
10:15 9.16 9.16 9.15 9.15 0.3K
10:16 9.17 9.17 9.12 9.14 1.3K
10:17 9.14 9.14 9.12 9.12 0.6K
10:18 9.12 9.12 9.10 9.10 0.5K
10:19 9.06 9.08 9.06 9.08 2.2K
10:20 9.12 9.12 9.09 9.09 2.8K
10:21 9.10 9.10 9.08 9.08 1.5K
10:22 9.12 9.12 9.12 9.12 1.1K
10:23 9.12 9.12 9.09 9.09 1.4K
10:24 9.09 9.09 9.08 9.08 1.8K
10:25 9.08 9.08 9.06 9.06 0.6K
10:26 9.05 9.05 9.01 9.01 1.8K
10:27 9.01 9.02 8.97 8.97 4.9K
10:28 8.97 9.00 8.97 8.98 3.0K
10:29 8.98 8.98 8.98 8.98 0.1K
10:30 8.95 8.95 8.92 8.92 0.6K
10:31 8.94 8.94 8.93 8.93 1.9K
10:32 8.93 8.93 8.92 8.92 0.5K
10:33 8.94 8.94 8.94 8.94 1.2K
10:34 8.95 8.96 8.95 8.96 3.8K
10:35 8.96 8.96 8.88 8.88 1.5K
10:36 8.88 8.88 8.88 8.88 0.0K
10:37 8.87 8.87 8.85 8.85 6.2K
10:38 8.85 8.85 8.85 8.85 0.2K
10:39 8.85 8.90 8.85 8.90 8.4K
10:40 8.90 8.98 8.90 8.98 5.0K
10:41 8.98 8.98 8.98 8.98 0.2K
10:42 8.98 8.98 8.94 8.94 5.1K
10:43 8.94 8.94 8.94 8.94 0.7K
10:44 8.92 8.92 8.92 8.92 1.0K
10:45 8.92 8.92 8.92 8.92 0.4K
10:46 8.98 9.00 8.98 9.00 3.8K
10:47 9.00 9.00 9.00 9.00 0.2K
10:48 9.00 9.00 9.00 9.00 0.0K
10:49 8.94 8.94 8.94 8.94 1.6K
10:50 8.94 8.94 8.94 8.94 0.7K
10:51 8.94 8.94 8.93 8.93 1.0K
10:52 8.93 8.93 8.92 8.92 6.6K
10:53 8.92 8.92 8.92 8.92 0.1K
10:54 8.92 8.92 8.92 8.92 0.6K
10:55 8.92 8.92 8.92 8.92 0.0K
10:56 8.92 8.92 8.91 8.91 0.6K
10:57 8.91 8.91 8.90 8.90 0.2K
10:58 8.90 8.90 8.90 8.90 0.4K
10:59 8.90 8.90 8.88 8.88 0.2K
11:00 8.88 8.88 8.88 8.88 0.0K
11:01 8.88 8.88 8.88 8.88 0.2K
11:02 8.90 8.90 8.90 8.90 0.2K
11:03 8.90 8.94 8.90 8.94 2.8K
11:04 8.94 8.97 8.94 8.97 1.4K
11:05 8.97 8.97 8.96 8.96 0.2K
11:06 8.96 8.96 8.96 8.96 0.7K
11:07 8.95 8.95 8.95 8.95 0.4K
11:08 8.95 8.95 8.95 8.95 0.0K
11:09 8.95 8.95 8.95 8.95 0.2K
11:10 8.95 8.99 8.95 8.97 1.1K
11:11 8.97 8.97 8.97 8.97 0.0K
11:12 8.99 9.00 8.99 9.00 4.1K
11:13 9.00 9.02 9.00 9.02 2.1K
11:14 9.02 9.04 9.02 9.04 1.1K
11:15 9.03 9.08 9.03 9.08 2.1K
11:16 9.08 9.08 9.08 9.08 0.1K
11:17 9.08 9.08 9.08 9.08 0.0K
11:18 9.08 9.08 9.06 9.07 2.0K
11:19 9.07 9.07 9.07 9.07 0.2K
11:20 9.05 9.06 9.05 9.06 1.2K
11:21 9.06 9.06 9.06 9.06 0.2K
11:22 9.06 9.06 9.06 9.06 0.0K
11:23 9.06 9.06 9.03 9.03 0.6K
11:24 9.03 9.03 9.03 9.03 0.2K
11:25 9.03 9.04 9.03 9.04 0.6K
11:26 9.04 9.04 9.04 9.04 0.0K
11:27 9.05 9.05 9.05 9.05 0.6K
11:28 9.05 9.05 9.05 9.05 0.2K
11:29 9.05 9.07 9.05 9.07 0.4K
11:30 9.07 9.07 9.07 9.07 0.3K
11:31 9.07 9.07 9.07 9.07 0.0K
11:32 9.07 9.07 9.07 9.07 0.6K
11:33 9.07 9.07 9.07 9.07 0.0K
11:34 9.07 9.09 9.07 9.09 4.8K
11:35 9.09 9.10 9.09 9.10 0.3K
11:36 9.10 9.10 9.10 9.10 0.1K
11:37 9.10 9.10 9.10 9.10 0.6K
11:38 9.11 9.11 9.11 9.11 0.7K
11:39 9.11 9.11 9.11 9.11 0.3K
11:40 9.11 9.11 9.11 9.11 0.2K
11:41 9.11 9.11 9.08 9.08 0.9K
11:42 9.08 9.08 9.08 9.08 0.1K
11:43 9.08 9.08 9.08 9.08 0.1K
11:44 9.08 9.13 9.08 9.13 1.0K
11:45 9.13 9.13 9.13 9.13 0.3K
11:46 9.13 9.13 9.12 9.13 6.3K
11:47 9.13 9.15 9.13 9.13 0.8K
11:48 9.12 9.13 9.12 9.13 3.5K
11:49 9.13 9.13 9.13 9.13 0.3K
11:50 9.14 9.15 9.14 9.15 0.5K
11:51 9.14 9.14 9.14 9.14 0.1K
11:52 9.11 9.11 9.09 9.09 2.2K
11:53 9.09 9.10 9.09 9.10 1.6K
11:54 9.10 9.10 9.10 9.10 0.2K
11:55 9.10 9.12 9.10 9.12 1.6K
11:56 9.12 9.12 9.10 9.10 0.7K
11:57 9.10 9.10 9.10 9.10 0.3K
11:58 9.10 9.10 9.10 9.10 0.1K
11:59 9.10 9.10 9.10 9.10 0.1K
12:00 9.10 9.10 9.10 9.10 0.1K
12:01 9.10 9.12 9.10 9.12 2.8K
12:02 9.12 9.12 9.12 9.12 0.1K
12:03 9.14 9.14 9.14 9.14 0.5K
12:04 9.14 9.14 9.14 9.14 0.1K
12:05 9.14 9.14 9.14 9.14 0.2K
12:06 9.14 9.18 9.14 9.18 0.1K
12:07 9.18 9.18 9.18 9.18 0.3K
12:08 9.18 9.18 9.18 9.18 0.0K
12:09 9.18 9.18 9.18 9.18 0.1K
12:10 9.19 9.19 9.17 9.18 1.7K
12:11 9.18 9.18 9.18 9.18 0.2K
12:12 9.18 9.18 9.18 9.18 0.1K
12:13 9.18 9.18 9.18 9.18 0.3K
12:14 9.19 9.19 9.18 9.18 1.7K
12:15 9.19 9.19 9.19 9.19 0.6K
12:16 9.15 9.15 9.15 9.15 7.1K
12:17 9.15 9.15 9.15 9.15 0.0K
12:18 9.15 9.18 9.15 9.18 0.3K
12:19 9.18 9.19 9.17 9.17 1.6K
12:20 9.18 9.18 9.18 9.18 2.7K
12:21 9.18 9.19 9.18 9.19 0.2K
12:22 9.19 9.19 9.19 9.19 0.0K
12:23 9.19 9.19 9.16 9.16 2.4K
12:24 9.16 9.19 9.16 9.19 7.5K
12:25 9.20 9.20 9.20 9.20 0.3K
12:26 9.20 9.20 9.19 9.19 4.0K
12:27 9.19 9.19 9.19 9.19 0.2K
12:28 9.19 9.19 9.19 9.19 0.4K
12:29 9.19 9.20 9.19 9.20 0.6K
12:30 9.20 9.20 9.18 9.18 0.9K
12:31 9.18 9.18 9.18 9.18 0.3K
12:32 9.18 9.21 9.18 9.21 0.3K
12:33 9.20 9.20 9.20 9.20 0.4K
12:34 9.21 9.21 9.21 9.21 0.1K
12:35 9.21 9.21 9.21 9.21 0.4K
12:36 9.21 9.21 9.21 9.21 0.1K
12:37 9.22 9.22 9.22 9.22 1.4K
12:38 9.20 9.20 9.20 9.20 2.1K
12:39 9.20 9.20 9.20 9.20 0.2K
12:40 9.19 9.19 9.19 9.19 0.4K
12:41 9.19 9.19 9.18 9.18 0.4K
12:42 9.18 9.18 9.18 9.18 0.1K
12:43 9.18 9.18 9.17 9.17 0.5K
12:44 9.17 9.17 9.17 9.17 0.3K
12:45 9.17 9.20 9.17 9.20 3.7K
12:46 9.20 9.20 9.20 9.20 0.3K
12:47 9.20 9.21 9.20 9.21 0.8K
12:48 9.21 9.21 9.21 9.21 0.1K
12:49 9.21 9.22 9.21 9.22 1.3K
12:50 9.22 9.22 9.22 9.22 0.0K
12:51 9.22 9.23 9.22 9.23 0.8K
12:52 9.23 9.23 9.23 9.23 0.8K
12:53 9.23 9.25 9.23 9.25 5.3K
12:54 9.25 9.25 9.25 9.25 0.4K
12:55 9.24 9.27 9.24 9.24 3.7K
12:56 9.24 9.24 9.23 9.23 0.8K
12:57 9.23 9.24 9.23 9.24 0.3K
12:58 9.23 9.25 9.23 9.25 1.6K
12:59 9.25 9.25 9.25 9.25 0.0K
13:00 9.25 9.25 9.25 9.25 1.0K
13:01 9.24 9.24 9.24 9.24 3.2K
13:02 9.24 9.24 9.24 9.24 0.0K
13:03 9.24 9.24 9.24 9.24 0.2K
13:04 9.24 9.24 9.24 9.24 0.2K
13:05 9.25 9.25 9.24 9.24 0.7K
13:06 9.24 9.24 9.24 9.24 1.8K
13:07 9.24 9.24 9.24 9.24 0.9K
13:08 9.24 9.28 9.24 9.28 4.1K
13:09 9.28 9.28 9.28 9.28 0.0K
13:10 9.28 9.28 9.28 9.28 0.2K
13:11 9.30 9.31 9.29 9.29 3.0K
13:12 9.30 9.30 9.30 9.30 0.5K
13:13 9.29 9.29 9.29 9.29 0.3K
13:14 9.29 9.29 9.29 9.29 0.0K
13:15 9.29 9.29 9.29 9.29 0.3K
13:16 9.29 9.29 9.27 9.27 0.6K
13:17 9.27 9.27 9.27 9.27 0.7K
13:18 9.27 9.29 9.27 9.29 0.7K
13:19 9.29 9.29 9.29 9.29 0.4K
13:20 9.29 9.29 9.29 9.29 1.2K
13:21 9.29 9.29 9.28 9.28 0.4K
13:22 9.28 9.28 9.28 9.28 0.0K
13:23 9.28 9.28 9.26 9.26 0.8K
13:24 9.26 9.26 9.26 9.26 0.0K
13:25 9.26 9.26 9.25 9.25 0.4K
13:26 9.25 9.26 9.25 9.26 0.2K
13:27 9.26 9.26 9.26 9.26 0.3K
13:28 9.26 9.28 9.26 9.28 0.7K
13:29 9.28 9.28 9.28 9.28 0.1K
13:30 9.28 9.28 9.28 9.28 0.4K
13:31 9.26 9.30 9.26 9.30 2.1K
13:32 9.32 9.32 9.32 9.32 0.8K
13:33 9.31 9.31 9.31 9.31 0.4K
13:34 9.29 9.29 9.23 9.23 13.0K
13:35 9.24 9.24 9.24 9.24 0.8K
13:36 9.24 9.24 9.24 9.24 0.1K
13:37 9.24 9.24 9.24 9.24 0.0K
13:38 9.24 9.24 9.24 9.24 0.0K
13:39 9.24 9.24 9.22 9.22 0.6K
13:40 9.22 9.22 9.22 9.22 0.0K
13:41 9.22 9.22 9.22 9.22 0.1K
13:42 9.22 9.22 9.22 9.22 0.0K
13:43 9.20 9.20 9.20 9.20 0.7K
13:44 9.20 9.20 9.20 9.20 0.2K
13:45 9.20 9.20 9.20 9.20 0.2K
13:46 9.20 9.21 9.20 9.21 0.2K
13:47 9.21 9.21 9.21 9.21 0.0K
13:48 9.21 9.21 9.21 9.21 0.5K
13:49 9.19 9.19 9.19 9.19 0.4K
13:50 9.19 9.19 9.19 9.19 0.0K
13:51 9.19 9.19 9.19 9.19 0.0K
13:52 9.19 9.19 9.19 9.19 0.1K
13:53 9.19 9.20 9.19 9.20 0.7K
13:54 9.20 9.21 9.20 9.21 0.1K
13:55 9.21 9.21 9.20 9.20 0.3K
13:56 9.20 9.20 9.20 9.20 0.0K
13:57 9.20 9.20 9.20 9.20 0.0K
13:58 9.18 9.19 9.18 9.19 1.0K
13:59 9.19 9.19 9.17 9.17 5.1K
14:00 9.16 9.16 9.16 9.16 0.7K
14:01 9.16 9.16 9.16 9.16 0.0K
14:02 9.16 9.18 9.16 9.18 1.1K
14:03 9.16 9.16 9.16 9.16 0.8K
14:04 9.16 9.16 9.16 9.16 0.3K
14:05 9.14 9.14 9.14 9.14 0.1K
14:06 9.14 9.14 9.14 9.14 0.2K
14:07 9.14 9.14 9.12 9.12 1.2K
14:08 9.12 9.12 9.12 9.12 0.1K
14:09 9.12 9.12 9.12 9.12 0.1K
14:10 9.12 9.13 9.12 9.13 1.0K
14:11 9.13 9.13 9.11 9.11 0.2K
14:12 9.11 9.11 9.11 9.11 0.0K
14:13 9.08 9.08 9.08 9.08 0.6K
14:14 9.08 9.10 9.08 9.10 0.5K
14:15 9.10 9.12 9.10 9.12 1.3K
14:16 9.10 9.12 9.10 9.12 0.4K
14:17 9.12 9.12 9.11 9.11 1.2K
14:18 9.10 9.10 9.10 9.10 0.6K
14:19 9.11 9.12 9.11 9.12 1.4K
14:20 9.12 9.12 9.12 9.12 1.3K
14:21 9.13 9.13 9.13 9.13 0.5K
14:22 9.10 9.11 9.08 9.08 1.1K
14:23 9.08 9.08 9.08 9.08 0.4K
14:24 9.08 9.08 9.08 9.08 0.3K
14:25 9.08 9.08 9.08 9.08 0.1K
14:26 9.06 9.07 9.06 9.07 1.1K
14:27 9.07 9.07 9.07 9.07 0.1K
14:28 9.07 9.07 9.07 9.07 0.0K
14:29 9.08 9.08 9.08 9.08 5.7K
14:30 9.08 9.11 9.08 9.09 3.4K
14:31 9.09 9.09 9.07 9.08 2.3K
14:32 9.08 9.08 9.08 9.08 0.2K
14:33 9.08 9.08 9.08 9.08 0.0K
14:34 9.07 9.07 9.06 9.06 0.5K
14:35 9.06 9.06 9.06 9.06 0.1K
14:36 9.07 9.08 9.07 9.08 1.0K
14:37 9.08 9.08 9.08 9.08 4.1K
14:38 9.08 9.08 9.08 9.08 0.5K
14:39 9.07 9.07 9.07 9.07 0.6K
14:40 9.07 9.07 9.06 9.06 0.5K
14:41 9.06 9.06 9.05 9.05 0.6K
14:42 9.03 9.04 9.03 9.04 1.2K
14:43 9.04 9.04 9.04 9.04 0.2K
14:44 9.05 9.05 9.04 9.05 1.2K
14:45 9.04 9.04 9.03 9.03 0.4K
14:46 9.03 9.04 9.03 9.03 0.9K
14:47 9.03 9.04 9.03 9.04 1.0K
14:48 9.04 9.04 9.04 9.04 0.3K
14:49 9.04 9.05 9.04 9.05 0.9K
14:50 9.05 9.05 9.05 9.05 0.4K
14:51 9.05 9.05 9.05 9.05 0.0K
14:52 9.06 9.06 9.06 9.06 1.0K
14:53 9.04 9.05 9.04 9.05 1.2K
14:54 9.05 9.05 9.05 9.05 0.2K
14:55 9.05 9.05 9.04 9.04 0.3K
14:56 9.04 9.04 9.04 9.04 0.3K
14:57 9.04 9.04 9.04 9.04 0.1K
14:58 9.04 9.04 9.04 9.04 0.1K
14:59 9.04 9.04 9.02 9.02 0.6K
15:00 9.02 9.02 9.02 9.02 0.0K
15:01 9.02 9.02 9.02 9.02 0.2K
15:02 9.01 9.01 9.01 9.01 1.0K
15:03 9.01 9.04 9.01 9.04 1.1K
15:04 9.05 9.05 9.05 9.05 0.6K
15:05 9.05 9.05 9.05 9.05 0.0K
15:06 9.05 9.06 9.05 9.06 1.3K
15:07 9.06 9.08 9.06 9.08 0.5K
15:08 9.08 9.08 9.08 9.08 0.0K
15:09 9.08 9.09 9.08 9.09 0.6K
15:10 9.09 9.09 9.09 9.09 0.2K
15:11 9.09 9.09 9.09 9.09 0.0K
15:12 9.08 9.08 9.08 9.08 0.6K
15:13 9.08 9.08 9.08 9.08 0.0K
15:14 9.08 9.08 9.06 9.06 0.8K
15:15 9.06 9.06 9.06 9.06 0.0K
15:16 9.07 9.08 9.07 9.07 1.6K
15:17 9.08 9.09 9.08 9.09 0.6K
15:18 9.09 9.09 9.09 9.09 0.3K
15:19 9.09 9.10 9.09 9.10 0.1K
15:20 9.10 9.10 9.10 9.10 0.8K
15:21 9.10 9.10 9.10 9.10 0.1K
15:22 9.09 9.10 9.09 9.10 1.1K
15:23 9.09 9.09 9.09 9.09 0.3K
15:24 9.09 9.09 9.09 9.09 0.0K
15:25 9.09 9.09 9.09 9.09 0.5K
15:26 9.09 9.12 9.08 9.12 4.4K
15:27 9.12 9.12 9.11 9.12 0.8K
15:28 9.10 9.11 9.10 9.11 0.4K
15:29 9.11 9.11 9.10 9.10 0.3K
15:30 9.09 9.09 9.09 9.09 0.8K
15:31 9.10 9.10 9.10 9.10 0.8K
15:32 9.10 9.11 9.09 9.09 1.0K
15:33 9.09 9.09 9.09 9.09 0.4K
15:34 9.09 9.09 9.09 9.09 0.9K
15:35 9.09 9.09 9.09 9.09 0.2K
15:36 9.09 9.09 9.09 9.09 0.5K
15:37 9.08 9.09 9.08 9.09 3.9K
15:38 9.09 9.09 9.09 9.09 0.7K
15:39 9.10 9.10 9.10 9.10 0.3K
15:40 9.09 9.09 9.09 9.09 0.5K
15:41 9.09 9.09 9.08 9.08 2.1K
15:42 9.08 9.08 9.08 9.08 0.1K
15:43 9.08 9.08 9.08 9.08 0.5K
15:44 9.09 9.09 9.08 9.08 0.4K
15:45 9.08 9.09 9.08 9.09 1.1K
15:46 9.09 9.10 9.09 9.10 1.4K
15:47 9.10 9.10 9.08 9.08 3.0K
15:48 9.09 9.09 9.08 9.08 2.0K
15:49 9.09 9.10 9.09 9.10 2.9K
15:50 9.10 9.10 9.10 9.10 1.3K
15:51 9.11 9.13 9.11 9.13 1.2K
15:52 9.12 9.12 9.10 9.10 3.9K
15:53 9.10 9.10 9.09 9.10 3.7K
15:54 9.09 9.10 9.09 9.10 2.3K
15:55 9.11 9.11 9.11 9.11 0.5K
15:56 9.11 9.11 9.09 9.10 4.3K
15:57 9.09 9.10 9.08 9.08 5.4K
15:58 9.08 9.10 9.08 9.10 4.0K
15:59 9.10 9.11 9.10 9.11 4.4K
16:00 9.11 9.15 9.09 9.11 44.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available