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 11.71 11.84 11.60 11.64 38.3K
09:32 11.60 11.70 11.60 11.70 25.9K
09:33 11.69 11.71 11.68 11.71 9.5K
09:34 11.71 11.73 11.71 11.73 0.8K
09:35 11.78 11.78 11.71 11.76 1.1K
09:36 11.78 11.78 11.74 11.74 0.5K
09:37 11.74 11.86 11.70 11.86 10.5K
09:38 11.87 11.87 11.77 11.77 2.4K
09:39 11.77 11.80 11.75 11.75 1.6K
09:40 11.75 11.75 11.71 11.72 1.5K
09:41 11.72 11.81 11.71 11.81 1.7K
09:42 11.74 11.74 11.74 11.74 2.0K
09:43 11.74 11.85 11.74 11.80 7.7K
09:44 11.80 11.82 11.80 11.82 3.6K
09:45 11.82 11.84 11.79 11.79 5.2K
09:46 11.79 11.84 11.79 11.84 2.5K
09:47 11.79 11.79 11.73 11.73 1.1K
09:48 11.73 11.75 11.73 11.75 1.6K
09:49 11.75 11.75 11.67 11.73 10.0K
09:50 11.73 11.73 11.71 11.71 0.3K
09:51 11.71 11.74 11.65 11.65 2.8K
09:52 11.63 11.63 11.53 11.53 11.7K
09:53 11.51 11.51 11.46 11.46 9.5K
09:54 11.40 11.40 11.25 11.26 18.6K
09:55 11.29 11.31 11.27 11.27 10.4K
09:56 11.35 11.35 11.35 11.35 5.4K
09:57 11.28 11.33 11.28 11.33 5.6K
09:58 11.36 11.40 11.34 11.35 2.9K
09:59 11.35 11.35 11.31 11.31 0.3K
10:00 11.38 11.38 11.28 11.28 12.1K
10:01 11.29 11.33 11.29 11.33 1.0K
10:02 11.33 11.33 11.20 11.20 16.3K
10:03 11.15 11.20 11.15 11.20 8.2K
10:04 11.24 11.24 11.17 11.20 11.4K
10:05 11.20 11.30 11.20 11.30 4.1K
10:06 11.30 11.32 11.30 11.32 1.8K
10:07 11.32 11.32 11.32 11.32 1.4K
10:08 11.30 11.33 11.29 11.33 8.4K
10:09 11.28 11.28 11.20 11.20 2.8K
10:10 11.20 11.20 11.12 11.15 1.9K
10:11 11.13 11.18 11.13 11.18 1.6K
10:12 11.15 11.16 11.15 11.16 8.4K
10:13 11.16 11.18 11.16 11.16 4.2K
10:14 11.16 11.16 11.15 11.15 1.1K
10:15 11.12 11.12 11.11 11.11 7.9K
10:16 11.10 11.12 11.10 11.12 1.4K
10:17 11.12 11.16 11.10 11.11 12.7K
10:18 11.11 11.11 11.04 11.04 8.0K
10:19 11.05 11.11 11.05 11.08 4.8K
10:20 11.08 11.11 11.06 11.11 4.3K
10:21 11.11 11.12 11.11 11.12 1.0K
10:22 11.12 11.18 11.10 11.18 1.6K
10:23 11.17 11.23 11.17 11.23 15.3K
10:24 11.30 11.34 11.30 11.34 11.7K
10:25 11.30 11.30 11.30 11.30 1.3K
10:26 11.30 11.30 11.30 11.30 0.2K
10:27 11.30 11.30 11.30 11.30 0.1K
10:28 11.27 11.30 11.27 11.30 12.6K
10:29 11.31 11.34 11.30 11.30 4.0K
10:30 11.30 11.30 11.30 11.30 10.2K
10:31 11.32 11.35 11.32 11.35 1.7K
10:32 11.35 11.35 11.34 11.34 2.9K
10:33 11.34 11.34 11.29 11.29 3.6K
10:34 11.29 11.29 11.29 11.29 0.2K
10:35 11.29 11.29 11.26 11.26 0.5K
10:36 11.26 11.26 11.19 11.19 4.2K
10:37 11.19 11.26 11.19 11.21 5.8K
10:38 11.20 11.35 11.20 11.35 19.2K
10:39 11.33 11.36 11.33 11.36 13.6K
10:40 11.34 11.34 11.31 11.34 0.7K
10:41 11.34 11.34 11.34 11.34 0.3K
10:42 11.36 11.36 11.36 11.36 0.8K
10:43 11.36 11.42 11.36 11.42 1.5K
10:44 11.42 11.44 11.41 11.44 6.2K
10:45 11.44 11.44 11.35 11.41 11.2K
10:46 11.40 11.40 11.39 11.39 0.3K
10:47 11.39 11.42 11.39 11.42 2.9K
10:48 11.47 11.47 11.44 11.44 1.2K
10:49 11.44 11.46 11.41 11.41 3.5K
10:50 11.41 11.41 11.38 11.38 5.0K
10:51 11.41 11.41 11.36 11.36 0.7K
10:52 11.38 11.38 11.36 11.36 0.3K
10:53 11.36 11.37 11.36 11.37 2.0K
10:54 11.41 11.41 11.41 11.41 1.6K
10:55 11.47 11.47 11.47 11.47 1.4K
10:56 11.49 11.50 11.49 11.50 4.6K
10:57 11.50 11.50 11.45 11.45 1.1K
10:58 11.50 11.55 11.50 11.55 4.3K
10:59 11.53 11.58 11.53 11.58 17.8K
11:00 11.55 11.62 11.55 11.62 2.3K
11:01 11.62 11.62 11.60 11.60 1.1K
11:02 11.60 11.60 11.60 11.60 1.1K
11:03 11.59 11.60 11.57 11.57 27.5K
11:04 11.57 11.60 11.57 11.60 1.4K
11:05 11.60 11.62 11.60 11.62 13.8K
11:06 11.58 11.63 11.58 11.59 19.6K
11:07 11.59 11.59 11.58 11.58 1.2K
11:08 11.58 11.58 11.54 11.54 4.0K
11:09 11.54 11.54 11.52 11.54 0.7K
11:10 11.54 11.54 11.52 11.52 3.2K
11:11 11.52 11.52 11.52 11.52 0.1K
11:12 11.51 11.53 11.51 11.53 0.4K
11:13 11.51 11.53 11.51 11.53 2.5K
11:14 11.53 11.53 11.53 11.53 0.3K
11:15 11.51 11.51 11.46 11.46 5.5K
11:16 11.46 11.47 11.46 11.47 3.9K
11:17 11.45 11.45 11.45 11.45 0.6K
11:18 11.45 11.49 11.45 11.49 7.0K
11:19 11.51 11.52 11.51 11.52 4.4K
11:20 11.50 11.52 11.50 11.52 2.9K
11:21 11.54 11.54 11.52 11.52 3.3K
11:22 11.53 11.53 11.53 11.53 0.8K
11:23 11.55 11.55 11.55 11.55 3.2K
11:24 11.56 11.56 11.53 11.53 1.3K
11:25 11.56 11.56 11.53 11.53 1.2K
11:26 11.53 11.55 11.53 11.55 3.3K
11:27 11.55 11.55 11.50 11.50 4.3K
11:28 11.50 11.54 11.50 11.54 1.6K
11:29 11.54 11.54 11.54 11.54 0.2K
11:30 11.54 11.54 11.54 11.54 0.4K
11:31 11.55 11.55 11.55 11.55 2.3K
11:32 11.55 11.55 11.53 11.53 0.8K
11:33 11.53 11.53 11.52 11.52 0.5K
11:34 11.51 11.51 11.50 11.50 0.6K
11:35 11.50 11.51 11.50 11.51 1.6K
11:36 11.49 11.50 11.49 11.49 0.8K
11:37 11.49 11.52 11.49 11.52 0.5K
11:38 11.52 11.56 11.52 11.56 2.5K
11:39 11.62 11.62 11.59 11.59 5.1K
11:40 11.59 11.63 11.59 11.63 0.1K
11:41 11.63 11.64 11.63 11.64 0.3K
11:42 11.66 11.66 11.66 11.66 0.9K
11:43 11.63 11.63 11.63 11.63 0.3K
11:44 11.63 11.64 11.60 11.64 0.3K
11:45 11.64 11.64 11.64 11.64 0.2K
11:46 11.64 11.65 11.64 11.65 2.2K
11:47 11.64 11.64 11.64 11.64 0.5K
11:48 11.64 11.64 11.61 11.61 0.9K
11:49 11.61 11.64 11.61 11.64 2.7K
11:50 11.60 11.61 11.60 11.61 1.1K
11:51 11.64 11.66 11.63 11.66 5.3K
11:52 11.66 11.67 11.63 11.63 1.8K
11:53 11.66 11.66 11.66 11.66 0.1K
11:54 11.64 11.64 11.63 11.63 0.7K
11:55 11.62 11.63 11.62 11.63 0.7K
11:56 11.65 11.66 11.65 11.65 0.7K
11:57 11.66 11.66 11.66 11.66 1.1K
11:58 11.67 11.67 11.67 11.67 0.5K
11:59 11.66 11.66 11.66 11.66 1.5K
12:00 11.66 11.66 11.65 11.65 3.8K
12:01 11.66 11.66 11.66 11.66 1.5K
12:02 11.69 11.70 11.69 11.70 4.0K
12:03 11.73 11.73 11.70 11.70 3.1K
12:04 11.70 11.70 11.70 11.70 0.1K
12:05 11.72 11.72 11.71 11.71 1.3K
12:06 11.71 11.73 11.71 11.73 0.8K
12:07 11.73 11.73 11.71 11.71 2.0K
12:08 11.71 11.71 11.64 11.64 2.4K
12:09 11.61 11.61 11.60 11.60 0.8K
12:10 11.60 11.60 11.57 11.57 1.0K
12:11 11.57 11.59 11.55 11.55 0.8K
12:12 11.55 11.55 11.55 11.55 0.7K
12:13 11.55 11.55 11.53 11.53 0.9K
12:14 11.54 11.54 11.52 11.52 1.7K
12:15 11.52 11.52 11.52 11.52 0.5K
12:16 11.52 11.52 11.50 11.51 4.2K
12:17 11.51 11.57 11.51 11.57 0.8K
12:18 11.54 11.54 11.51 11.51 1.5K
12:19 11.51 11.51 11.51 11.51 0.0K
12:20 11.48 11.50 11.48 11.49 0.5K
12:21 11.48 11.55 11.48 11.55 1.1K
12:22 11.55 11.55 11.54 11.54 0.4K
12:23 11.54 11.54 11.53 11.53 0.6K
12:24 11.53 11.53 11.53 11.53 0.0K
12:25 11.53 11.53 11.53 11.53 0.0K
12:26 11.53 11.53 11.53 11.53 0.0K
12:27 11.57 11.59 11.57 11.59 4.8K
12:28 11.59 11.59 11.59 11.59 0.0K
12:29 11.61 11.61 11.61 11.61 0.3K
12:30 11.61 11.61 11.59 11.59 4.5K
12:31 11.59 11.59 11.59 11.59 0.1K
12:32 11.58 11.58 11.58 11.58 0.4K
12:33 11.58 11.58 11.58 11.58 0.2K
12:34 11.58 11.58 11.58 11.58 0.1K
12:35 11.56 11.56 11.54 11.54 1.4K
12:36 11.54 11.54 11.54 11.54 0.0K
12:37 11.54 11.54 11.54 11.54 0.1K
12:38 11.56 11.56 11.56 11.56 0.5K
12:39 11.56 11.56 11.54 11.54 2.0K
12:40 11.52 11.52 11.50 11.50 0.4K
12:41 11.50 11.50 11.49 11.49 1.4K
12:42 11.49 11.49 11.49 11.49 3.0K
12:43 11.55 11.55 11.55 11.55 0.3K
12:44 11.55 11.55 11.51 11.51 2.1K
12:45 11.51 11.51 11.51 11.51 0.0K
12:46 11.47 11.47 11.47 11.47 0.6K
12:47 11.47 11.47 11.47 11.47 0.3K
12:48 11.47 11.47 11.42 11.42 1.1K
12:49 11.39 11.39 11.37 11.37 3.9K
12:50 11.37 11.38 11.37 11.38 1.5K
12:51 11.38 11.38 11.38 11.38 1.7K
12:52 11.38 11.43 11.38 11.43 0.4K
12:53 11.43 11.43 11.36 11.36 1.8K
12:54 11.36 11.36 11.33 11.35 1.3K
12:55 11.36 11.37 11.34 11.37 3.0K
12:56 11.37 11.37 11.35 11.35 0.5K
12:57 11.36 11.36 11.36 11.36 1.2K
12:58 11.36 11.36 11.34 11.34 1.0K
12:59 11.33 11.35 11.33 11.35 1.3K
13:00 11.35 11.35 11.35 11.35 1.0K
13:01 11.35 11.35 11.35 11.35 0.5K
13:02 11.35 11.35 11.33 11.33 0.6K
13:03 11.31 11.33 11.31 11.33 0.6K
13:04 11.33 11.33 11.33 11.33 0.3K
13:05 11.35 11.35 11.35 11.35 0.6K
13:06 11.35 11.37 11.35 11.37 1.1K
13:07 11.38 11.40 11.38 11.40 1.2K
13:08 11.40 11.41 11.40 11.41 0.2K
13:09 11.41 11.41 11.41 11.41 0.4K
13:10 11.41 11.45 11.41 11.45 0.2K
13:11 11.45 11.45 11.40 11.40 5.2K
13:12 11.40 11.42 11.40 11.42 0.8K
13:13 11.44 11.44 11.44 11.44 0.4K
13:14 11.44 11.44 11.44 11.44 0.1K
13:15 11.44 11.44 11.44 11.44 0.3K
13:16 11.44 11.44 11.42 11.43 0.3K
13:17 11.44 11.44 11.44 11.44 0.1K
13:18 11.44 11.44 11.44 11.44 0.5K
13:19 11.44 11.44 11.44 11.44 1.7K
13:20 11.44 11.44 11.44 11.44 0.2K
13:21 11.42 11.42 11.42 11.42 0.4K
13:22 11.46 11.46 11.46 11.46 0.8K
13:23 11.46 11.46 11.44 11.44 0.8K
13:24 11.44 11.44 11.43 11.43 0.4K
13:25 11.44 11.44 11.44 11.44 0.4K
13:26 11.44 11.44 11.44 11.44 0.1K
13:27 11.44 11.45 11.44 11.45 0.7K
13:28 11.44 11.44 11.42 11.42 0.4K
13:29 11.42 11.42 11.39 11.39 2.2K
13:30 11.39 11.39 11.39 11.39 0.0K
13:31 11.39 11.41 11.39 11.41 0.5K
13:32 11.41 11.41 11.41 11.41 0.1K
13:33 11.41 11.41 11.41 11.41 0.0K
13:34 11.41 11.41 11.39 11.39 0.8K
13:35 11.39 11.39 11.39 11.39 0.8K
13:36 11.37 11.49 11.37 11.49 15.9K
13:37 11.49 11.49 11.47 11.47 0.3K
13:38 11.47 11.47 11.47 11.47 0.4K
13:39 11.47 11.47 11.47 11.47 0.5K
13:40 11.47 11.47 11.47 11.47 0.2K
13:41 11.44 11.49 11.44 11.47 1.6K
13:42 11.47 11.49 11.47 11.49 1.6K
13:43 11.49 11.49 11.49 11.49 1.7K
13:44 11.49 11.49 11.49 11.49 0.1K
13:45 11.49 11.55 11.49 11.55 0.5K
13:46 11.55 11.55 11.55 11.55 0.1K
13:47 11.55 11.55 11.55 11.55 0.0K
13:48 11.51 11.51 11.50 11.51 2.1K
13:49 11.51 11.51 11.51 11.51 0.0K
13:50 11.51 11.51 11.51 11.51 0.0K
13:51 11.51 11.51 11.49 11.49 0.1K
13:52 11.49 11.50 11.49 11.50 1.7K
13:53 11.50 11.50 11.50 11.50 0.1K
13:54 11.50 11.51 11.50 11.51 1.1K
13:55 11.49 11.49 11.47 11.49 1.5K
13:56 11.49 11.49 11.48 11.48 0.5K
13:57 11.48 11.48 11.47 11.47 0.3K
13:58 11.47 11.47 11.45 11.45 0.9K
13:59 11.45 11.45 11.42 11.42 0.4K
14:00 11.42 11.46 11.42 11.46 1.2K
14:01 11.46 11.48 11.46 11.48 1.1K
14:02 11.48 11.48 11.46 11.46 0.3K
14:03 11.46 11.46 11.42 11.42 0.6K
14:04 11.42 11.42 11.41 11.41 0.4K
14:05 11.41 11.42 11.41 11.42 0.1K
14:06 11.42 11.42 11.39 11.39 1.4K
14:07 11.42 11.42 11.39 11.39 0.7K
14:08 11.39 11.39 11.37 11.37 0.2K
14:09 11.37 11.37 11.37 11.37 1.2K
14:10 11.37 11.40 11.37 11.40 2.0K
14:11 11.40 11.40 11.35 11.35 1.8K
14:12 11.37 11.39 11.35 11.39 2.2K
14:13 11.39 11.41 11.39 11.39 2.4K
14:14 11.39 11.40 11.34 11.34 9.6K
14:15 11.34 11.35 11.34 11.35 0.6K
14:16 11.35 11.35 11.31 11.31 1.4K
14:17 11.31 11.31 11.30 11.30 0.6K
14:18 11.30 11.30 11.25 11.26 8.1K
14:19 11.27 11.29 11.27 11.29 3.8K
14:20 11.29 11.31 11.29 11.31 3.9K
14:21 11.31 11.31 11.30 11.30 0.6K
14:22 11.33 11.33 11.31 11.31 0.8K
14:23 11.32 11.32 11.32 11.32 1.2K
14:24 11.32 11.32 11.32 11.32 0.3K
14:25 11.30 11.32 11.30 11.32 3.4K
14:26 11.33 11.34 11.33 11.34 1.0K
14:27 11.34 11.34 11.34 11.34 0.0K
14:28 11.34 11.34 11.31 11.31 0.4K
14:29 11.31 11.31 11.31 11.31 0.0K
14:30 11.31 11.31 11.31 11.31 0.0K
14:31 11.31 11.31 11.31 11.31 0.1K
14:32 11.31 11.31 11.31 11.31 0.0K
14:33 11.31 11.31 11.31 11.31 1.3K
14:34 11.31 11.31 11.30 11.30 0.1K
14:35 11.30 11.30 11.30 11.30 0.3K
14:36 11.32 11.32 11.32 11.32 0.8K
14:37 11.32 11.33 11.32 11.33 2.1K
14:38 11.35 11.35 11.32 11.32 1.9K
14:39 11.32 11.32 11.32 11.32 0.2K
14:40 11.32 11.32 11.32 11.32 0.0K
14:41 11.32 11.32 11.32 11.32 0.1K
14:42 11.32 11.33 11.32 11.33 0.1K
14:43 11.33 11.33 11.31 11.31 1.3K
14:44 11.31 11.31 11.31 11.31 0.1K
14:45 11.28 11.28 11.27 11.27 1.2K
14:46 11.27 11.27 11.27 11.27 0.5K
14:47 11.28 11.28 11.28 11.28 0.4K
14:48 11.28 11.28 11.28 11.28 0.0K
14:49 11.28 11.30 11.28 11.30 0.1K
14:50 11.28 11.28 11.27 11.27 0.6K
14:51 11.27 11.29 11.27 11.29 1.1K
14:52 11.29 11.29 11.29 11.29 0.1K
14:53 11.29 11.29 11.29 11.29 0.1K
14:54 11.29 11.29 11.29 11.29 0.6K
14:55 11.26 11.26 11.26 11.26 0.6K
14:56 11.26 11.26 11.26 11.26 0.2K
14:57 11.26 11.26 11.26 11.26 0.9K
14:58 11.26 11.26 11.26 11.26 0.7K
14:59 11.26 11.26 11.26 11.26 0.0K
15:00 11.26 11.27 11.26 11.27 0.7K
15:01 11.26 11.26 11.26 11.26 0.4K
15:02 11.26 11.26 11.25 11.25 1.1K
15:03 11.25 11.26 11.24 11.24 2.6K
15:04 11.24 11.24 11.24 11.24 4.0K
15:05 11.24 11.24 11.24 11.24 0.2K
15:06 11.24 11.27 11.24 11.27 2.5K
15:07 11.27 11.28 11.27 11.28 0.6K
15:08 11.28 11.28 11.27 11.27 0.8K
15:09 11.27 11.28 11.27 11.28 1.8K
15:10 11.27 11.27 11.27 11.27 0.6K
15:11 11.27 11.29 11.27 11.29 1.5K
15:12 11.28 11.28 11.25 11.25 1.8K
15:13 11.25 11.25 11.25 11.25 0.2K
15:14 11.25 11.25 11.23 11.23 1.5K
15:15 11.23 11.23 11.23 11.23 0.4K
15:16 11.23 11.24 11.21 11.21 2.4K
15:17 11.21 11.21 11.16 11.19 1.9K
15:18 11.19 11.19 11.10 11.10 9.7K
15:19 11.11 11.12 11.09 11.09 4.8K
15:20 11.06 11.06 11.06 11.06 1.3K
15:21 11.06 11.09 11.06 11.06 3.5K
15:22 11.05 11.05 11.04 11.04 2.3K
15:23 11.04 11.04 11.04 11.04 0.6K
15:24 11.03 11.05 11.02 11.02 5.3K
15:25 11.02 11.03 11.02 11.03 4.5K
15:26 11.00 11.02 11.00 11.02 9.4K
15:27 11.02 11.11 11.02 11.09 3.9K
15:28 11.09 11.13 11.07 11.13 2.6K
15:29 11.13 11.13 11.12 11.12 1.5K
15:30 11.12 11.13 11.12 11.13 0.6K
15:31 11.14 11.16 11.14 11.16 3.6K
15:32 11.16 11.16 11.16 11.16 1.0K
15:33 11.17 11.17 11.17 11.17 0.6K
15:34 11.17 11.17 11.17 11.17 0.2K
15:35 11.19 11.19 11.18 11.18 1.3K
15:36 11.18 11.23 11.18 11.23 2.8K
15:37 11.22 11.23 11.22 11.23 0.8K
15:38 11.23 11.23 11.23 11.23 1.2K
15:39 11.23 11.23 11.23 11.23 0.1K
15:40 11.23 11.23 11.22 11.22 0.7K
15:41 11.22 11.22 11.20 11.20 5.6K
15:42 11.20 11.20 11.20 11.20 0.3K
15:43 11.22 11.22 11.18 11.18 3.2K
15:44 11.20 11.20 11.19 11.19 3.1K
15:45 11.21 11.21 11.19 11.19 0.6K
15:46 11.19 11.20 11.18 11.18 8.0K
15:47 11.15 11.16 11.13 11.13 4.3K
15:48 11.13 11.15 11.12 11.15 3.3K
15:49 11.14 11.15 11.14 11.15 2.2K
15:50 11.14 11.16 11.14 11.16 3.4K
15:51 11.17 11.17 11.14 11.15 4.6K
15:52 11.15 11.17 11.15 11.16 4.7K
15:53 11.16 11.20 11.16 11.20 8.9K
15:54 11.22 11.22 11.19 11.19 5.4K
15:55 11.19 11.19 11.18 11.18 2.6K
15:56 11.19 11.19 11.18 11.18 4.3K
15:57 11.17 11.18 11.14 11.14 4.2K
15:58 11.14 11.14 11.10 11.10 5.6K
15:59 11.10 11.10 11.06 11.06 2.9K
16:00 11.08 11.15 11.04 11.06 51.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available