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 10.35 10.45 10.04 10.45 23.3K
09:32 10.34 10.47 10.34 10.43 1.1K
09:33 10.43 10.43 10.43 10.43 0.4K
09:34 10.46 10.49 10.45 10.49 10.5K
09:35 10.50 10.50 10.50 10.50 5.0K
09:36 10.54 10.61 10.54 10.58 11.2K
09:37 10.61 10.61 10.54 10.56 1.9K
09:38 10.42 10.59 10.42 10.59 18.3K
09:39 10.46 10.46 10.46 10.46 1.2K
09:40 10.46 10.46 10.44 10.46 1.0K
09:41 10.46 10.50 10.45 10.47 8.2K
09:42 10.49 10.59 10.49 10.59 5.3K
09:43 10.59 10.61 10.53 10.61 6.9K
09:44 10.61 10.64 10.54 10.54 1.7K
09:45 10.54 10.54 10.54 10.54 3.6K
09:46 10.54 10.57 10.54 10.57 4.0K
09:47 10.57 10.61 10.57 10.61 7.2K
09:48 10.61 10.64 10.61 10.61 2.3K
09:49 10.61 10.62 10.60 10.60 2.5K
09:50 10.60 10.60 10.54 10.54 2.7K
09:51 10.54 10.54 10.50 10.52 12.0K
09:52 10.52 10.52 10.48 10.48 0.9K
09:53 10.46 10.55 10.44 10.55 4.0K
09:54 10.50 10.51 10.50 10.51 0.5K
09:55 10.51 10.52 10.50 10.50 4.7K
09:56 10.50 10.50 10.47 10.47 10.5K
09:57 10.47 10.49 10.47 10.47 5.6K
09:58 10.47 10.47 10.47 10.47 3.9K
09:59 10.47 10.47 10.46 10.46 2.9K
10:00 10.42 10.43 10.41 10.41 4.4K
10:01 10.41 10.41 10.37 10.37 7.7K
10:02 10.37 10.37 10.37 10.37 0.5K
10:03 10.37 10.40 10.37 10.40 0.1K
10:04 10.40 10.40 10.36 10.36 0.2K
10:05 10.36 10.40 10.30 10.30 7.9K
10:06 10.29 10.33 10.29 10.33 3.6K
10:07 10.33 10.33 10.32 10.32 0.9K
10:08 10.30 10.35 10.30 10.35 2.3K
10:09 10.35 10.35 10.30 10.31 1.3K
10:10 10.32 10.40 10.29 10.40 4.8K
10:11 10.40 10.40 10.40 10.40 0.4K
10:12 10.43 10.43 10.43 10.43 0.4K
10:13 10.44 10.46 10.44 10.46 2.3K
10:14 10.46 10.49 10.46 10.49 7.1K
10:15 10.50 10.50 10.48 10.48 2.4K
10:16 10.48 10.53 10.48 10.53 3.0K
10:17 10.51 10.62 10.51 10.62 16.5K
10:18 10.61 10.68 10.61 10.68 9.6K
10:19 10.68 10.68 10.67 10.68 5.0K
10:20 10.69 10.69 10.67 10.67 1.6K
10:21 10.67 10.67 10.65 10.65 1.8K
10:22 10.61 10.61 10.58 10.58 13.0K
10:23 10.57 10.57 10.57 10.57 2.2K
10:24 10.57 10.57 10.57 10.57 0.5K
10:25 10.57 10.60 10.57 10.60 0.4K
10:26 10.60 10.62 10.60 10.62 0.3K
10:27 10.62 10.62 10.60 10.60 0.2K
10:28 10.57 10.59 10.57 10.59 1.5K
10:29 10.59 10.73 10.59 10.73 7.3K
10:30 10.73 10.73 10.73 10.73 0.3K
10:31 10.73 10.74 10.73 10.73 9.8K
10:32 10.70 10.73 10.70 10.73 7.7K
10:33 10.73 10.73 10.71 10.71 11.9K
10:34 10.71 10.71 10.66 10.66 2.2K
10:35 10.65 10.67 10.65 10.66 2.7K
10:36 10.64 10.66 10.64 10.66 0.7K
10:37 10.61 10.61 10.61 10.61 1.8K
10:38 10.61 10.63 10.61 10.63 1.1K
10:39 10.60 10.61 10.60 10.61 2.6K
10:40 10.62 10.62 10.61 10.61 1.4K
10:41 10.61 10.63 10.61 10.63 0.6K
10:42 10.62 10.63 10.62 10.63 0.6K
10:43 10.63 10.63 10.63 10.63 0.7K
10:44 10.63 10.75 10.63 10.75 5.1K
10:45 10.75 10.75 10.74 10.74 1.1K
10:46 10.74 10.74 10.73 10.74 1.3K
10:47 10.71 10.71 10.71 10.71 7.2K
10:48 10.72 10.74 10.72 10.74 1.8K
10:49 10.72 10.75 10.72 10.75 2.1K
10:50 10.75 10.75 10.73 10.73 1.3K
10:51 10.73 10.77 10.73 10.76 1.3K
10:52 10.76 10.80 10.76 10.80 8.8K
10:53 10.84 10.84 10.82 10.82 8.5K
10:54 10.83 10.84 10.83 10.84 4.0K
10:55 10.84 10.84 10.83 10.84 6.9K
10:56 10.84 10.84 10.84 10.84 8.1K
10:57 10.81 10.86 10.81 10.86 3.8K
10:58 10.86 10.92 10.83 10.92 9.7K
10:59 10.92 10.94 10.92 10.94 3.8K
11:00 10.91 10.92 10.89 10.89 8.8K
11:01 10.94 10.94 10.92 10.92 3.2K
11:02 10.92 10.94 10.92 10.92 3.5K
11:03 10.92 10.94 10.92 10.93 4.9K
11:04 10.92 10.92 10.89 10.89 3.6K
11:05 10.89 10.91 10.89 10.91 2.0K
11:06 10.91 10.98 10.90 10.96 7.5K
11:07 10.96 10.96 10.90 10.91 13.2K
11:08 10.91 10.92 10.90 10.92 3.2K
11:09 10.92 10.92 10.92 10.92 1.9K
11:10 10.92 10.93 10.91 10.93 1.2K
11:11 10.95 11.03 10.95 11.03 17.5K
11:12 11.02 11.02 10.97 10.98 8.7K
11:13 10.98 10.99 10.97 10.97 3.8K
11:14 10.97 10.97 10.97 10.97 4.5K
11:15 10.97 10.98 10.95 10.97 4.8K
11:16 10.97 10.97 10.97 10.97 0.8K
11:17 10.99 11.01 10.97 11.01 3.8K
11:18 10.98 10.98 10.93 10.93 9.6K
11:19 10.93 10.93 10.93 10.93 1.0K
11:20 10.93 10.95 10.93 10.95 2.0K
11:21 10.91 10.93 10.91 10.92 0.9K
11:22 10.92 10.94 10.91 10.94 3.0K
11:23 10.94 10.94 10.92 10.93 1.4K
11:24 10.95 11.00 10.95 10.97 3.5K
11:25 11.02 11.03 11.02 11.03 6.9K
11:26 11.02 11.04 11.02 11.02 4.8K
11:27 11.03 11.03 11.00 11.00 4.0K
11:28 10.98 11.00 10.98 11.00 0.9K
11:29 11.00 11.05 11.00 11.02 1.3K
11:30 11.00 11.01 10.98 11.01 8.3K
11:31 11.05 11.05 11.03 11.03 3.3K
11:32 10.95 10.95 10.93 10.95 2.7K
11:33 10.93 10.94 10.93 10.94 1.0K
11:34 10.94 10.94 10.90 10.90 3.8K
11:35 10.90 10.90 10.86 10.86 1.8K
11:36 10.87 10.87 10.87 10.87 2.3K
11:37 10.86 10.86 10.86 10.86 0.8K
11:38 10.86 10.86 10.86 10.86 0.1K
11:39 10.83 10.86 10.83 10.83 1.1K
11:40 10.83 10.88 10.83 10.88 0.3K
11:41 10.83 10.84 10.83 10.84 1.3K
11:42 10.84 10.87 10.84 10.84 1.5K
11:43 10.84 10.87 10.82 10.87 1.7K
11:44 10.85 10.85 10.85 10.85 0.6K
11:45 10.85 10.85 10.80 10.82 1.8K
11:46 10.82 10.82 10.80 10.80 0.9K
11:47 10.80 10.81 10.80 10.81 0.6K
11:48 10.81 10.81 10.81 10.81 0.1K
11:49 10.80 10.80 10.80 10.80 0.7K
11:50 10.80 10.80 10.80 10.80 0.8K
11:51 10.81 10.81 10.81 10.81 4.3K
11:52 10.79 10.81 10.79 10.81 0.4K
11:53 10.81 10.81 10.81 10.81 0.1K
11:54 10.79 10.79 10.77 10.77 0.6K
11:55 10.77 10.81 10.77 10.81 0.6K
11:56 10.80 10.80 10.79 10.79 2.1K
11:57 10.79 10.79 10.79 10.79 0.0K
11:58 10.79 10.79 10.76 10.76 2.5K
11:59 10.76 10.76 10.76 10.76 0.2K
12:00 10.76 10.76 10.76 10.76 0.2K
12:01 10.76 10.80 10.76 10.80 3.0K
12:02 10.83 10.83 10.83 10.83 1.2K
12:03 10.83 10.86 10.83 10.86 1.9K
12:04 10.86 10.86 10.83 10.83 2.8K
12:05 10.84 10.84 10.80 10.83 1.8K
12:06 10.83 10.88 10.83 10.86 0.5K
12:07 10.86 10.89 10.86 10.89 1.5K
12:08 10.86 10.86 10.86 10.86 1.9K
12:09 10.84 10.92 10.84 10.92 1.1K
12:10 10.87 10.87 10.87 10.87 2.2K
12:11 10.87 10.87 10.87 10.87 0.8K
12:12 10.87 10.87 10.87 10.87 1.2K
12:13 10.87 10.87 10.87 10.87 0.1K
12:14 10.89 10.89 10.84 10.84 5.6K
12:15 10.84 10.84 10.84 10.84 0.0K
12:16 10.90 10.90 10.90 10.90 0.6K
12:17 10.88 10.89 10.88 10.89 2.0K
12:18 10.89 10.89 10.89 10.89 0.0K
12:19 10.89 10.91 10.89 10.91 4.6K
12:20 10.91 10.91 10.88 10.88 0.7K
12:21 10.88 10.90 10.88 10.90 4.2K
12:22 10.90 10.90 10.90 10.90 0.0K
12:23 10.90 10.90 10.90 10.90 0.0K
12:24 10.90 10.90 10.85 10.85 1.1K
12:25 10.85 10.89 10.83 10.89 4.9K
12:26 10.89 10.89 10.89 10.89 0.0K
12:27 10.95 10.97 10.95 10.95 3.9K
12:28 10.95 10.95 10.95 10.95 0.8K
12:29 10.95 10.95 10.91 10.91 2.2K
12:30 10.91 10.97 10.91 10.97 2.0K
12:31 11.00 11.00 10.99 10.99 0.9K
12:32 10.99 10.99 10.97 10.97 2.8K
12:33 10.97 11.03 10.97 11.03 5.9K
12:34 11.03 11.03 10.99 10.99 2.4K
12:35 10.99 11.00 10.99 11.00 1.5K
12:36 11.00 11.03 11.00 11.03 4.2K
12:37 11.05 11.06 11.05 11.06 1.4K
12:38 11.08 11.08 11.04 11.04 5.7K
12:39 11.04 11.12 11.04 11.12 7.5K
12:40 11.12 11.12 11.09 11.09 0.2K
12:41 11.10 11.10 11.10 11.10 1.9K
12:42 11.13 11.13 11.10 11.10 1.6K
12:43 11.10 11.12 11.10 11.12 6.3K
12:44 11.13 11.13 11.12 11.12 0.3K
12:45 11.14 11.15 11.14 11.14 1.4K
12:46 11.12 11.15 11.12 11.12 1.7K
12:47 11.10 11.14 11.10 11.14 6.3K
12:48 11.14 11.14 11.12 11.13 2.6K
12:49 11.14 11.23 11.14 11.23 14.7K
12:50 11.23 11.27 11.23 11.27 9.3K
12:51 11.27 11.28 11.26 11.28 11.3K
12:52 11.28 11.28 11.25 11.25 3.3K
12:53 11.24 11.24 11.22 11.23 6.2K
12:54 11.21 11.25 11.21 11.25 5.1K
12:55 11.25 11.25 11.23 11.23 2.4K
12:56 11.23 11.23 11.23 11.23 1.8K
12:57 11.24 11.24 11.24 11.24 12.9K
12:58 11.24 11.24 11.21 11.24 2.4K
12:59 11.25 11.26 11.25 11.25 3.1K
13:00 11.25 11.25 11.24 11.25 1.2K
13:01 11.25 11.25 11.22 11.22 2.1K
13:02 11.22 11.22 11.22 11.22 1.5K
13:03 11.24 11.28 11.24 11.28 4.2K
13:04 11.28 11.29 11.28 11.29 1.8K
13:05 11.29 11.34 11.29 11.34 5.8K
13:06 11.34 11.34 11.29 11.29 1.7K
13:07 11.29 11.29 11.27 11.27 2.9K
13:08 11.28 11.28 11.25 11.25 10.0K
13:09 11.25 11.27 11.25 11.27 2.4K
13:10 11.26 11.27 11.26 11.27 1.5K
13:11 11.27 11.29 11.27 11.29 1.3K
13:12 11.27 11.27 11.24 11.26 9.8K
13:13 11.26 11.26 11.26 11.26 2.1K
13:14 11.26 11.27 11.26 11.27 1.2K
13:15 11.27 11.28 11.27 11.28 0.7K
13:16 11.28 11.29 11.26 11.26 2.1K
13:17 11.26 11.27 11.26 11.26 6.5K
13:18 11.26 11.26 11.25 11.25 0.4K
13:19 11.28 11.30 11.28 11.30 1.8K
13:20 11.28 11.28 11.28 11.28 4.8K
13:21 11.28 11.30 11.27 11.30 6.3K
13:22 11.30 11.30 11.27 11.28 7.1K
13:23 11.28 11.28 11.28 11.28 0.2K
13:24 11.26 11.33 11.26 11.32 19.9K
13:25 11.32 11.33 11.31 11.31 3.7K
13:26 11.30 11.33 11.30 11.33 12.0K
13:27 11.33 11.36 11.33 11.35 5.6K
13:28 11.37 11.37 11.33 11.34 7.1K
13:29 11.35 11.35 11.34 11.34 3.0K
13:30 11.35 11.35 11.34 11.34 1.8K
13:31 11.36 11.36 11.34 11.34 1.7K
13:32 11.32 11.35 11.32 11.32 1.9K
13:33 11.32 11.35 11.32 11.35 9.5K
13:34 11.36 11.36 11.34 11.36 4.7K
13:35 11.35 11.35 11.35 11.35 3.0K
13:36 11.35 11.36 11.34 11.34 4.8K
13:37 11.34 11.34 11.33 11.34 2.6K
13:38 11.35 11.35 11.33 11.33 6.4K
13:39 11.35 11.37 11.34 11.37 6.8K
13:40 11.37 11.37 11.35 11.36 1.8K
13:41 11.35 11.35 11.35 11.35 4.0K
13:42 11.37 11.38 11.37 11.38 3.6K
13:43 11.38 11.38 11.38 11.38 1.0K
13:44 11.37 11.37 11.37 11.37 2.8K
13:45 11.37 11.37 11.34 11.34 9.2K
13:46 11.35 11.37 11.35 11.37 6.7K
13:47 11.37 11.37 11.37 11.37 1.0K
13:48 11.36 11.36 11.36 11.36 0.2K
13:49 11.38 11.38 11.38 11.38 0.6K
13:50 11.36 11.36 11.35 11.35 9.9K
13:51 11.35 11.35 11.35 11.35 1.8K
13:52 11.38 11.38 11.37 11.38 2.1K
13:53 11.39 11.39 11.37 11.37 0.9K
13:54 11.38 11.38 11.38 11.38 4.4K
13:55 11.38 11.41 11.38 11.41 1.6K
13:56 11.41 11.41 11.41 11.41 0.3K
13:57 11.40 11.40 11.39 11.39 10.0K
13:58 11.37 11.40 11.37 11.39 9.8K
13:59 11.36 11.36 11.35 11.35 22.5K
14:00 11.39 11.39 11.37 11.39 6.5K
14:01 11.39 11.39 11.39 11.39 1.1K
14:02 11.41 11.41 11.39 11.39 2.4K
14:03 11.39 11.39 11.39 11.39 0.2K
14:04 11.39 11.39 11.39 11.39 0.4K
14:05 11.39 11.39 11.39 11.39 0.1K
14:06 11.39 11.39 11.37 11.38 4.7K
14:07 11.38 11.38 11.38 11.38 0.5K
14:08 11.37 11.37 11.37 11.37 1.4K
14:09 11.40 11.40 11.39 11.39 4.6K
14:10 11.38 11.38 11.37 11.37 1.0K
14:11 11.39 11.39 11.39 11.39 4.0K
14:12 11.39 11.39 11.38 11.39 1.1K
14:13 11.39 11.39 11.37 11.37 0.9K
14:14 11.37 11.42 11.37 11.42 15.8K
14:15 11.42 11.43 11.42 11.42 0.7K
14:16 11.42 11.43 11.42 11.42 6.5K
14:17 11.42 11.42 11.41 11.41 1.2K
14:18 11.41 11.43 11.41 11.43 1.1K
14:19 11.46 11.49 11.46 11.48 4.1K
14:20 11.48 11.48 11.47 11.47 1.1K
14:21 11.47 11.47 11.46 11.46 1.1K
14:22 11.46 11.46 11.42 11.44 1.4K
14:23 11.44 11.44 11.43 11.43 0.4K
14:24 11.43 11.45 11.42 11.45 1.3K
14:25 11.45 11.47 11.42 11.42 2.5K
14:26 11.42 11.42 11.38 11.38 0.6K
14:27 11.38 11.40 11.38 11.40 4.7K
14:28 11.40 11.42 11.40 11.42 1.2K
14:29 11.42 11.42 11.42 11.42 0.4K
14:30 11.42 11.42 11.42 11.42 0.1K
14:31 11.42 11.42 11.40 11.40 6.2K
14:32 11.40 11.42 11.40 11.42 1.9K
14:33 11.41 11.41 11.40 11.40 0.7K
14:34 11.40 11.41 11.40 11.41 1.9K
14:35 11.41 11.42 11.41 11.42 2.4K
14:36 11.42 11.42 11.40 11.40 12.9K
14:37 11.40 11.41 11.40 11.41 0.1K
14:38 11.41 11.42 11.41 11.42 2.1K
14:39 11.42 11.42 11.42 11.42 0.1K
14:40 11.42 11.42 11.41 11.41 0.6K
14:41 11.41 11.42 11.41 11.41 2.4K
14:42 11.39 11.40 11.39 11.39 6.2K
14:43 11.39 11.39 11.39 11.39 2.2K
14:44 11.39 11.40 11.39 11.40 0.8K
14:45 11.40 11.40 11.39 11.39 0.4K
14:46 11.39 11.39 11.38 11.38 10.0K
14:47 11.38 11.38 11.37 11.37 1.6K
14:48 11.37 11.38 11.37 11.38 1.2K
14:49 11.38 11.38 11.38 11.38 0.0K
14:50 11.41 11.42 11.41 11.42 4.9K
14:51 11.42 11.42 11.40 11.40 0.6K
14:52 11.40 11.42 11.40 11.42 0.3K
14:53 11.42 11.42 11.42 11.42 0.0K
14:54 11.42 11.42 11.42 11.42 0.0K
14:55 11.42 11.42 11.42 11.42 0.2K
14:56 11.42 11.42 11.40 11.40 0.4K
14:57 11.40 11.41 11.40 11.41 0.4K
14:58 11.40 11.40 11.39 11.39 1.6K
14:59 11.40 11.41 11.40 11.41 1.7K
15:00 11.41 11.41 11.39 11.39 0.9K
15:01 11.39 11.55 11.39 11.52 19.0K
15:02 11.52 11.55 11.52 11.53 9.7K
15:03 11.53 11.53 11.53 11.53 1.6K
15:04 11.52 11.53 11.52 11.53 6.4K
15:05 11.53 11.55 11.53 11.54 2.0K
15:06 11.54 11.56 11.53 11.56 1.0K
15:07 11.56 11.56 11.54 11.54 3.2K
15:08 11.54 11.54 11.53 11.53 3.4K
15:09 11.54 11.54 11.53 11.53 2.9K
15:10 11.53 11.53 11.52 11.52 2.1K
15:11 11.52 11.55 11.51 11.55 4.5K
15:12 11.56 11.56 11.55 11.55 7.3K
15:13 11.55 11.58 11.55 11.58 5.9K
15:14 11.59 11.60 11.58 11.60 5.5K
15:15 11.60 11.60 11.60 11.60 5.1K
15:16 11.56 11.61 11.56 11.60 15.3K
15:17 11.60 11.65 11.60 11.65 8.9K
15:18 11.64 11.65 11.64 11.64 7.6K
15:19 11.64 11.65 11.60 11.62 10.7K
15:20 11.66 11.69 11.65 11.65 12.0K
15:21 11.65 11.68 11.65 11.67 11.7K
15:22 11.68 11.70 11.67 11.67 17.1K
15:23 11.68 11.69 11.67 11.67 9.1K
15:24 11.67 11.69 11.67 11.69 1.2K
15:25 11.70 11.70 11.70 11.70 8.8K
15:26 11.67 11.68 11.67 11.68 9.6K
15:27 11.67 11.67 11.65 11.66 4.6K
15:28 11.67 11.68 11.65 11.68 12.2K
15:29 11.70 11.70 11.68 11.68 7.5K
15:30 11.68 11.68 11.66 11.66 13.5K
15:31 11.67 11.67 11.65 11.66 11.1K
15:32 11.66 11.66 11.62 11.62 22.0K
15:33 11.61 11.63 11.61 11.63 19.9K
15:34 11.64 11.67 11.64 11.67 3.6K
15:35 11.68 11.68 11.67 11.67 6.8K
15:36 11.67 11.70 11.67 11.68 12.5K
15:37 11.67 11.68 11.65 11.65 18.1K
15:38 11.65 11.67 11.65 11.67 2.2K
15:39 11.62 11.64 11.62 11.63 26.3K
15:40 11.63 11.63 11.61 11.63 10.2K
15:41 11.65 11.66 11.63 11.63 19.0K
15:42 11.63 11.64 11.63 11.64 1.7K
15:43 11.65 11.67 11.65 11.65 7.4K
15:44 11.66 11.66 11.65 11.65 7.2K
15:45 11.66 11.66 11.62 11.64 10.0K
15:46 11.65 11.65 11.62 11.62 8.6K
15:47 11.62 11.63 11.62 11.62 7.0K
15:48 11.62 11.63 11.59 11.61 18.0K
15:49 11.63 11.64 11.63 11.64 19.8K
15:50 11.66 11.71 11.66 11.71 23.9K
15:51 11.70 11.73 11.70 11.72 20.4K
15:52 11.75 11.77 11.74 11.77 17.5K
15:53 11.77 11.77 11.76 11.77 10.1K
15:54 11.78 11.84 11.78 11.80 12.1K
15:55 11.82 11.82 11.79 11.79 9.2K
15:56 11.78 11.81 11.76 11.81 21.7K
15:57 11.80 11.80 11.80 11.80 22.1K
15:58 11.81 11.82 11.79 11.79 18.7K
15:59 11.78 11.78 11.77 11.78 22.1K
16:00 11.78 11.79 11.32 11.69 113.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available