Aehr Test Systems

AEHR
🏛️ usa →
33.28
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.49 8.81 8.49 8.49 12.3K
09:32 8.49 8.49 8.47 8.49 18.6K
09:33 8.49 8.49 8.49 8.49 0.0K
09:34 8.62 8.62 8.46 8.54 3.7K
09:35 8.48 8.49 8.43 8.49 1.8K
09:36 8.49 8.52 8.49 8.52 7.3K
09:37 8.51 8.51 8.51 8.51 0.2K
09:38 8.49 8.55 8.49 8.54 12.1K
09:39 8.54 8.54 8.54 8.54 0.1K
09:40 8.54 8.54 8.54 8.54 0.0K
09:41 8.54 8.54 8.54 8.54 0.1K
09:42 8.52 8.56 8.52 8.56 1.8K
09:43 8.56 8.56 8.55 8.55 1.6K
09:44 8.48 8.48 8.48 8.48 4.1K
09:45 8.51 8.51 8.51 8.51 0.7K
09:46 8.54 8.55 8.54 8.55 2.5K
09:47 8.48 8.48 8.48 8.48 0.8K
09:48 8.48 8.48 8.48 8.48 0.4K
09:49 8.48 8.48 8.48 8.48 0.0K
09:50 8.48 8.53 8.48 8.53 1.3K
09:51 8.54 8.54 8.54 8.54 0.2K
09:52 8.54 8.54 8.54 8.54 0.0K
09:53 8.54 8.55 8.54 8.55 2.7K
09:54 8.55 8.55 8.55 8.55 0.1K
09:55 8.55 8.59 8.55 8.59 0.3K
09:56 8.59 8.59 8.59 8.59 0.3K
09:57 8.59 8.60 8.59 8.60 0.5K
09:58 8.60 8.60 8.58 8.58 0.4K
09:59 8.64 8.66 8.64 8.66 2.9K
10:00 8.66 8.66 8.66 8.66 0.2K
10:01 8.66 8.66 8.66 8.66 0.0K
10:02 8.66 8.66 8.64 8.64 0.5K
10:03 8.64 8.64 8.64 8.64 0.2K
10:04 8.64 8.66 8.64 8.66 3.1K
10:05 8.66 8.66 8.66 8.66 0.3K
10:06 8.66 8.66 8.66 8.66 0.1K
10:07 8.71 8.73 8.71 8.73 1.5K
10:08 8.73 8.73 8.73 8.73 0.3K
10:09 8.73 8.73 8.72 8.72 0.8K
10:10 8.72 8.72 8.72 8.72 0.0K
10:11 8.72 8.72 8.72 8.72 0.4K
10:12 8.72 8.73 8.72 8.73 5.2K
10:13 8.73 8.78 8.73 8.78 2.7K
10:14 8.73 8.73 8.73 8.73 0.2K
10:15 8.74 8.76 8.74 8.76 0.8K
10:16 8.76 8.76 8.76 8.76 0.2K
10:17 8.76 8.76 8.76 8.76 0.2K
10:18 8.79 8.81 8.79 8.81 3.6K
10:19 8.81 8.85 8.81 8.85 15.3K
10:20 8.85 8.85 8.82 8.83 2.4K
10:21 8.83 8.83 8.78 8.78 3.3K
10:22 8.78 8.79 8.78 8.79 1.2K
10:23 8.79 8.79 8.79 8.79 0.5K
10:24 8.79 8.79 8.74 8.74 1.6K
10:25 8.77 8.77 8.77 8.77 0.7K
10:26 8.77 8.81 8.77 8.81 0.8K
10:27 8.81 8.81 8.81 8.81 0.0K
10:28 8.81 8.81 8.81 8.81 0.1K
10:29 8.81 8.81 8.81 8.81 1.0K
10:30 8.81 8.83 8.81 8.83 0.4K
10:31 8.83 8.83 8.83 8.83 0.1K
10:32 8.83 8.84 8.83 8.84 5.6K
10:33 8.84 8.88 8.84 8.88 0.8K
10:34 8.88 8.88 8.85 8.85 1.1K
10:35 8.85 8.85 8.85 8.85 0.2K
10:36 8.85 8.88 8.84 8.84 1.2K
10:37 8.86 8.86 8.86 8.86 0.6K
10:38 8.85 8.85 8.82 8.82 1.9K
10:39 8.81 8.81 8.80 8.81 0.6K
10:40 8.80 8.81 8.80 8.80 2.2K
10:41 8.80 8.81 8.80 8.81 1.4K
10:42 8.83 8.85 8.83 8.85 3.6K
10:43 8.85 8.85 8.85 8.85 0.6K
10:44 8.84 8.84 8.80 8.80 0.8K
10:45 8.80 8.80 8.78 8.78 0.4K
10:46 8.76 8.80 8.76 8.80 0.6K
10:47 8.80 8.80 8.80 8.80 0.1K
10:48 8.77 8.77 8.77 8.77 0.3K
10:49 8.77 8.79 8.77 8.79 0.3K
10:50 8.79 8.79 8.79 8.79 0.2K
10:51 8.79 8.79 8.79 8.79 0.1K
10:52 8.79 8.79 8.79 8.79 0.0K
10:53 8.79 8.79 8.78 8.78 1.1K
10:54 8.78 8.78 8.77 8.78 0.9K
10:55 8.77 8.77 8.77 8.77 0.2K
10:56 8.77 8.77 8.75 8.75 0.4K
10:57 8.75 8.75 8.75 8.75 1.2K
10:58 8.75 8.75 8.75 8.75 0.9K
10:59 8.73 8.73 8.72 8.72 2.4K
11:00 8.72 8.76 8.72 8.76 0.8K
11:01 8.76 8.76 8.76 8.76 0.0K
11:02 8.76 8.76 8.76 8.76 0.1K
11:03 8.78 8.78 8.76 8.76 6.8K
11:04 8.76 8.76 8.76 8.76 0.0K
11:05 8.76 8.76 8.76 8.76 0.0K
11:06 8.76 8.76 8.76 8.76 0.0K
11:07 8.76 8.76 8.76 8.76 0.1K
11:08 8.78 8.78 8.78 8.78 0.3K
11:09 8.78 8.78 8.78 8.78 0.1K
11:10 8.78 8.78 8.78 8.78 0.5K
11:11 8.78 8.79 8.78 8.79 0.5K
11:12 8.79 8.79 8.79 8.79 0.0K
11:13 8.79 8.79 8.79 8.79 0.1K
11:14 8.79 8.79 8.79 8.79 0.0K
11:15 8.79 8.79 8.79 8.79 0.0K
11:16 8.80 8.80 8.77 8.77 1.2K
11:17 8.77 8.77 8.77 8.77 0.4K
11:18 8.77 8.77 8.77 8.77 0.1K
11:19 8.77 8.77 8.76 8.76 0.1K
11:20 8.76 8.76 8.76 8.76 0.0K
11:21 8.76 8.76 8.76 8.76 0.1K
11:22 8.76 8.76 8.76 8.76 0.1K
11:23 8.76 8.76 8.76 8.76 0.4K
11:24 8.76 8.76 8.76 8.76 0.1K
11:25 8.76 8.76 8.76 8.76 0.1K
11:26 8.76 8.80 8.76 8.80 0.2K
11:27 8.81 8.81 8.81 8.81 0.1K
11:28 8.81 8.81 8.76 8.76 1.7K
11:29 8.76 8.76 8.76 8.76 0.8K
11:30 8.75 8.75 8.75 8.75 1.0K
11:31 8.75 8.75 8.75 8.75 2.6K
11:32 8.75 8.75 8.75 8.75 0.0K
11:33 8.74 8.74 8.74 8.74 0.1K
11:34 8.74 8.74 8.74 8.74 0.2K
11:35 8.74 8.74 8.74 8.74 0.1K
11:36 8.73 8.73 8.73 8.73 0.1K
11:37 8.75 8.75 8.75 8.75 0.1K
11:38 8.75 8.75 8.75 8.75 0.1K
11:39 8.75 8.75 8.75 8.75 0.0K
11:40 8.75 8.75 8.75 8.75 0.1K
11:41 8.75 8.75 8.75 8.75 0.0K
11:42 8.75 8.75 8.75 8.75 0.1K
11:43 8.77 8.78 8.77 8.78 0.7K
11:44 8.78 8.78 8.78 8.78 0.2K
11:45 8.78 8.78 8.78 8.78 0.0K
11:46 8.78 8.78 8.78 8.78 0.0K
11:47 8.78 8.78 8.78 8.78 0.0K
11:48 8.78 8.80 8.78 8.80 0.6K
11:49 8.80 8.81 8.80 8.80 0.5K
11:50 8.80 8.80 8.80 8.80 0.1K
11:51 8.80 8.80 8.79 8.79 0.4K
11:52 8.79 8.79 8.79 8.79 0.0K
11:53 8.79 8.80 8.79 8.80 0.3K
11:54 8.80 8.80 8.80 8.80 0.0K
11:55 8.80 8.82 8.80 8.82 1.0K
11:56 8.82 8.82 8.82 8.82 1.7K
11:57 8.82 8.82 8.82 8.82 0.1K
11:58 8.82 8.82 8.82 8.82 0.0K
11:59 8.82 8.82 8.82 8.82 0.0K
12:00 8.82 8.82 8.82 8.82 0.4K
12:01 8.82 8.85 8.82 8.85 0.9K
12:02 8.85 8.85 8.85 8.85 0.0K
12:03 8.85 8.85 8.85 8.85 0.1K
12:04 8.85 8.85 8.85 8.85 0.5K
12:05 8.85 8.85 8.85 8.85 0.1K
12:06 8.85 8.85 8.85 8.85 0.1K
12:07 8.85 8.85 8.85 8.85 0.3K
12:08 8.84 8.84 8.82 8.83 2.9K
12:09 8.83 8.83 8.83 8.83 0.2K
12:10 8.83 8.83 8.83 8.83 0.4K
12:11 8.83 8.83 8.83 8.83 0.0K
12:12 8.83 8.83 8.83 8.83 0.4K
12:13 8.83 8.83 8.83 8.83 0.2K
12:14 8.84 8.84 8.84 8.84 0.2K
12:15 8.85 8.85 8.84 8.84 0.9K
12:16 8.84 8.84 8.84 8.84 0.1K
12:17 8.84 8.84 8.84 8.84 0.0K
12:18 8.82 8.82 8.82 8.82 3.0K
12:19 8.79 8.79 8.77 8.78 1.9K
12:20 8.78 8.78 8.78 8.78 1.6K
12:21 8.78 8.78 8.78 8.78 0.0K
12:22 8.78 8.78 8.78 8.78 0.0K
12:23 8.78 8.78 8.78 8.78 0.0K
12:24 8.78 8.78 8.78 8.78 0.0K
12:25 8.78 8.78 8.78 8.78 0.2K
12:26 8.78 8.78 8.78 8.78 0.1K
12:27 8.78 8.78 8.78 8.78 0.0K
12:28 8.78 8.78 8.78 8.78 0.1K
12:29 8.78 8.78 8.78 8.78 0.2K
12:30 8.78 8.78 8.78 8.78 0.1K
12:31 8.78 8.78 8.75 8.75 0.1K
12:32 8.77 8.77 8.77 8.77 2.7K
12:33 8.75 8.76 8.75 8.76 2.0K
12:34 8.77 8.78 8.77 8.78 0.7K
12:35 8.78 8.78 8.78 8.78 0.1K
12:36 8.78 8.78 8.78 8.78 0.1K
12:37 8.78 8.78 8.78 8.78 0.1K
12:38 8.78 8.78 8.78 8.78 0.4K
12:39 8.79 8.80 8.79 8.80 1.6K
12:40 8.80 8.80 8.80 8.80 0.2K
12:41 8.80 8.80 8.80 8.80 0.1K
12:42 8.80 8.80 8.80 8.80 0.0K
12:43 8.80 8.80 8.80 8.80 0.0K
12:44 8.80 8.80 8.80 8.80 0.3K
12:45 8.80 8.80 8.80 8.80 0.2K
12:46 8.80 8.80 8.80 8.80 0.1K
12:47 8.80 8.80 8.80 8.80 1.1K
12:48 8.80 8.80 8.78 8.78 1.8K
12:49 8.78 8.78 8.76 8.76 8.9K
12:50 8.76 8.78 8.76 8.78 0.1K
12:51 8.79 8.79 8.79 8.79 1.3K
12:52 8.79 8.79 8.79 8.79 0.4K
12:53 8.79 8.79 8.77 8.77 0.2K
12:54 8.77 8.79 8.77 8.79 1.0K
12:55 8.79 8.79 8.79 8.79 0.0K
12:56 8.79 8.79 8.78 8.78 1.0K
12:57 8.78 8.78 8.76 8.76 1.2K
12:58 8.76 8.76 8.76 8.76 0.4K
12:59 8.76 8.76 8.76 8.76 0.0K
13:00 8.76 8.76 8.76 8.76 0.1K
13:01 8.76 8.79 8.76 8.79 0.7K
13:02 8.79 8.80 8.79 8.79 3.2K
13:03 8.79 8.79 8.79 8.79 0.1K
13:04 8.81 8.81 8.81 8.81 0.8K
13:05 8.82 8.82 8.82 8.82 0.2K
13:06 8.83 8.83 8.82 8.82 0.6K
13:07 8.85 8.85 8.81 8.81 19.6K
13:08 8.81 8.81 8.81 8.81 1.0K
13:09 8.81 8.82 8.81 8.81 0.5K
13:10 8.82 8.82 8.82 8.82 0.5K
13:11 8.81 8.81 8.81 8.81 1.1K
13:12 8.81 8.81 8.81 8.81 0.1K
13:13 8.81 8.82 8.81 8.82 5.7K
13:14 8.84 8.84 8.84 8.84 0.5K
13:15 8.84 8.84 8.84 8.84 0.1K
13:16 8.84 8.84 8.84 8.84 1.0K
13:17 8.85 8.87 8.85 8.87 2.2K
13:18 8.87 8.87 8.87 8.87 1.1K
13:19 8.87 8.87 8.87 8.87 0.5K
13:20 8.87 8.87 8.87 8.87 0.1K
13:21 8.87 8.87 8.87 8.87 0.1K
13:22 8.88 8.88 8.87 8.87 0.6K
13:23 8.87 8.87 8.87 8.87 0.6K
13:24 8.87 8.89 8.87 8.89 0.1K
13:25 8.89 8.89 8.89 8.89 0.4K
13:26 8.89 8.89 8.88 8.88 2.1K
13:27 8.88 8.88 8.88 8.88 0.1K
13:28 8.88 8.88 8.88 8.88 0.1K
13:29 8.88 8.88 8.86 8.86 0.4K
13:30 8.86 8.86 8.86 8.86 0.1K
13:31 8.86 8.86 8.86 8.86 0.2K
13:32 8.86 8.86 8.85 8.85 0.7K
13:33 8.85 8.85 8.85 8.85 0.0K
13:34 8.85 8.85 8.85 8.85 0.0K
13:35 8.85 8.85 8.85 8.85 0.4K
13:36 8.86 8.86 8.86 8.86 0.2K
13:37 8.86 8.86 8.86 8.86 0.5K
13:38 8.86 8.86 8.86 8.86 0.6K
13:39 8.88 8.90 8.88 8.90 0.8K
13:40 8.90 8.90 8.90 8.90 0.3K
13:41 8.90 8.91 8.90 8.91 1.5K
13:42 8.90 8.91 8.90 8.91 0.7K
13:43 8.91 8.92 8.91 8.92 2.5K
13:44 8.91 8.91 8.91 8.91 1.9K
13:45 8.93 8.95 8.93 8.95 4.5K
13:46 8.94 8.94 8.93 8.93 2.9K
13:47 8.92 8.92 8.91 8.91 1.9K
13:48 8.91 8.91 8.91 8.91 0.0K
13:49 8.91 8.92 8.91 8.92 0.3K
13:50 8.92 8.92 8.92 8.92 0.3K
13:51 8.92 8.92 8.92 8.92 0.4K
13:52 8.92 8.92 8.92 8.92 0.4K
13:53 8.92 8.92 8.92 8.92 0.2K
13:54 8.92 8.92 8.92 8.92 0.1K
13:55 8.92 8.92 8.91 8.91 0.8K
13:56 8.91 8.92 8.91 8.92 1.3K
13:57 8.92 8.92 8.92 8.92 0.4K
13:58 8.93 8.93 8.91 8.91 1.6K
13:59 8.94 8.94 8.94 8.94 0.5K
14:00 8.93 8.95 8.93 8.95 0.8K
14:01 8.95 8.95 8.95 8.95 0.0K
14:02 8.95 8.96 8.95 8.96 0.3K
14:03 8.96 8.97 8.96 8.97 2.0K
14:04 8.95 8.95 8.94 8.94 1.3K
14:05 8.96 8.96 8.95 8.95 4.2K
14:06 8.95 8.95 8.95 8.95 0.2K
14:07 8.95 8.95 8.95 8.95 0.3K
14:08 8.95 8.95 8.95 8.95 0.4K
14:09 8.99 9.00 8.98 8.98 11.1K
14:10 8.98 8.98 8.98 8.98 0.0K
14:11 8.98 8.98 8.95 8.95 3.5K
14:12 8.95 8.95 8.95 8.95 0.7K
14:13 8.95 8.95 8.95 8.95 0.0K
14:14 8.95 8.95 8.95 8.95 3.4K
14:15 8.95 8.95 8.95 8.95 1.7K
14:16 8.95 8.96 8.95 8.96 0.4K
14:17 8.96 8.97 8.96 8.97 11.3K
14:18 8.97 8.97 8.97 8.97 3.7K
14:19 8.97 8.97 8.97 8.97 2.1K
14:20 8.97 8.97 8.96 8.97 7.4K
14:21 8.97 8.97 8.97 8.97 1.6K
14:22 8.95 8.95 8.93 8.93 1.1K
14:23 8.92 8.92 8.90 8.91 1.9K
14:24 8.90 8.90 8.90 8.90 0.8K
14:25 8.90 8.90 8.89 8.90 1.6K
14:26 8.90 8.90 8.90 8.90 0.6K
14:27 8.90 8.90 8.90 8.90 0.3K
14:28 8.90 8.90 8.90 8.90 0.2K
14:29 8.90 8.90 8.90 8.90 0.0K
14:30 8.91 8.91 8.91 8.91 0.2K
14:31 8.91 8.91 8.90 8.90 0.7K
14:32 8.90 8.90 8.90 8.90 0.2K
14:33 8.90 8.93 8.90 8.93 0.6K
14:34 8.93 8.96 8.92 8.96 4.0K
14:35 8.96 8.99 8.96 8.99 0.6K
14:36 8.99 8.99 8.94 8.94 0.6K
14:37 8.96 8.96 8.96 8.96 0.1K
14:38 8.96 8.96 8.96 8.96 0.1K
14:39 8.96 8.96 8.96 8.96 0.0K
14:40 8.96 8.96 8.94 8.94 1.2K
14:41 8.94 8.94 8.93 8.93 0.5K
14:42 8.93 8.93 8.93 8.93 0.1K
14:43 8.93 8.93 8.91 8.91 0.6K
14:44 8.91 8.91 8.91 8.91 0.1K
14:45 8.91 8.91 8.91 8.91 0.3K
14:46 8.91 8.92 8.91 8.92 0.3K
14:47 8.92 8.93 8.92 8.93 0.9K
14:48 8.92 8.92 8.92 8.92 0.4K
14:49 8.92 8.92 8.92 8.92 0.1K
14:50 8.92 8.92 8.92 8.92 0.2K
14:51 8.92 8.92 8.92 8.92 0.0K
14:52 8.92 8.92 8.92 8.92 0.3K
14:53 8.92 8.92 8.92 8.92 0.0K
14:54 8.92 8.92 8.92 8.92 0.2K
14:55 8.92 8.92 8.92 8.92 0.2K
14:56 8.92 8.92 8.92 8.92 0.0K
14:57 8.93 8.93 8.93 8.93 0.1K
14:58 8.93 8.93 8.92 8.92 0.2K
14:59 8.93 8.93 8.93 8.93 0.1K
15:00 8.93 8.93 8.93 8.93 0.3K
15:01 8.93 8.93 8.93 8.93 0.8K
15:02 8.94 8.95 8.94 8.95 1.2K
15:03 8.95 8.95 8.95 8.95 0.0K
15:04 8.95 8.95 8.95 8.95 0.3K
15:05 8.95 8.95 8.95 8.95 0.1K
15:06 8.98 8.98 8.98 8.98 0.3K
15:07 8.98 8.98 8.98 8.98 0.5K
15:08 8.98 8.98 8.96 8.96 0.6K
15:09 8.96 8.96 8.96 8.96 0.0K
15:10 8.96 8.96 8.96 8.96 0.0K
15:11 8.96 8.96 8.96 8.96 0.1K
15:12 8.96 8.96 8.95 8.95 1.2K
15:13 8.95 8.96 8.95 8.96 1.2K
15:14 8.96 8.96 8.96 8.96 0.4K
15:15 8.96 8.96 8.96 8.96 0.2K
15:16 8.96 8.96 8.95 8.95 0.2K
15:17 8.95 8.95 8.95 8.95 0.0K
15:18 8.95 8.95 8.95 8.95 0.4K
15:19 8.95 8.95 8.93 8.94 1.6K
15:20 8.94 8.94 8.94 8.94 0.5K
15:21 8.94 8.94 8.94 8.94 0.0K
15:22 8.94 8.94 8.94 8.94 0.3K
15:23 8.94 8.94 8.94 8.94 1.5K
15:24 8.94 8.94 8.94 8.94 1.0K
15:25 8.94 8.96 8.94 8.96 0.6K
15:26 8.96 8.96 8.96 8.96 0.2K
15:27 8.97 8.97 8.96 8.96 0.6K
15:28 8.96 8.96 8.96 8.96 0.1K
15:29 8.96 8.96 8.96 8.96 0.0K
15:30 8.96 8.96 8.96 8.96 0.4K
15:31 8.96 8.96 8.96 8.96 1.8K
15:32 8.96 8.97 8.96 8.97 1.2K
15:33 8.97 8.97 8.95 8.97 2.8K
15:34 8.97 8.97 8.96 8.97 3.6K
15:35 8.97 8.97 8.97 8.97 1.0K
15:36 8.96 8.96 8.96 8.96 1.6K
15:37 8.96 8.96 8.96 8.96 0.5K
15:38 8.96 8.97 8.96 8.96 1.8K
15:39 8.96 8.96 8.96 8.96 0.3K
15:40 8.96 8.96 8.96 8.96 0.1K
15:41 8.98 8.98 8.98 8.98 1.4K
15:42 8.98 8.99 8.97 8.99 0.6K
15:43 8.98 8.98 8.98 8.98 0.2K
15:44 8.98 8.98 8.96 8.96 4.2K
15:45 8.96 8.96 8.96 8.96 0.2K
15:46 8.96 8.96 8.93 8.93 2.2K
15:47 8.91 8.91 8.91 8.91 0.6K
15:48 8.91 8.92 8.90 8.92 0.5K
15:49 8.92 8.92 8.92 8.92 0.8K
15:50 8.90 8.90 8.90 8.90 0.3K
15:51 8.92 8.92 8.92 8.92 1.0K
15:52 8.92 8.92 8.91 8.91 7.1K
15:53 8.91 8.91 8.90 8.90 2.7K
15:54 8.90 8.90 8.90 8.90 1.1K
15:55 8.90 8.90 8.90 8.90 2.7K
15:56 8.90 8.90 8.86 8.86 3.8K
15:57 8.86 8.86 8.83 8.83 3.2K
15:58 8.83 8.83 8.83 8.83 1.3K
15:59 8.82 8.82 8.81 8.81 1.9K
16:00 8.81 8.99 8.81 8.83 35.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available