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 11.39 11.60 11.21 11.59 17.2K
09:32 11.53 11.53 11.38 11.38 6.5K
09:33 11.40 11.40 11.20 11.20 13.6K
09:34 11.33 11.38 11.24 11.27 60.7K
09:35 11.27 11.27 11.24 11.24 0.5K
09:36 11.24 11.38 11.24 11.38 1.5K
09:37 11.38 11.42 11.38 11.42 0.3K
09:38 11.46 11.51 11.46 11.50 6.4K
09:39 11.50 11.51 11.49 11.49 4.1K
09:40 11.49 11.49 11.49 11.49 0.5K
09:41 11.49 11.49 11.44 11.44 0.8K
09:42 11.49 11.51 11.44 11.44 5.1K
09:43 11.33 11.33 11.33 11.33 2.2K
09:44 11.33 11.33 11.33 11.33 0.7K
09:45 11.39 11.39 11.39 11.39 1.8K
09:46 11.40 11.40 11.40 11.40 0.2K
09:47 11.40 11.40 11.37 11.37 1.8K
09:48 11.37 11.38 11.37 11.38 1.8K
09:49 11.38 11.38 11.34 11.34 0.2K
09:50 11.34 11.35 11.34 11.35 1.5K
09:51 11.35 11.40 11.34 11.34 9.3K
09:52 11.33 11.33 11.28 11.28 5.7K
09:53 11.28 11.32 11.28 11.32 1.1K
09:54 11.32 11.32 11.27 11.28 8.9K
09:55 11.28 11.34 11.28 11.34 0.6K
09:56 11.34 11.34 11.29 11.29 11.1K
09:57 11.30 11.30 11.24 11.24 5.4K
09:58 11.24 11.24 11.18 11.24 1.8K
09:59 11.23 11.25 11.23 11.25 0.3K
10:00 11.26 11.26 11.26 11.26 0.1K
10:01 11.26 11.28 11.26 11.28 1.9K
10:02 11.28 11.33 11.28 11.33 0.3K
10:03 11.36 11.36 11.36 11.36 1.1K
10:04 11.36 11.36 11.30 11.30 0.1K
10:05 11.30 11.30 11.29 11.29 1.0K
10:06 11.29 11.29 11.26 11.28 0.7K
10:07 11.28 11.32 11.25 11.25 1.3K
10:08 11.25 11.26 11.25 11.26 0.3K
10:09 11.26 11.30 11.26 11.30 0.8K
10:10 11.30 11.30 11.30 11.30 0.6K
10:11 11.30 11.30 11.27 11.27 9.6K
10:12 11.27 11.27 11.26 11.26 7.2K
10:13 11.24 11.28 11.24 11.28 2.4K
10:14 11.28 11.30 11.28 11.30 0.2K
10:15 11.30 11.30 11.30 11.30 0.2K
10:16 11.31 11.31 11.31 11.31 0.4K
10:17 11.31 11.31 11.31 11.31 0.3K
10:18 11.31 11.31 11.30 11.30 0.6K
10:19 11.33 11.33 11.30 11.30 0.8K
10:20 11.30 11.30 11.27 11.27 1.2K
10:21 11.27 11.27 11.27 11.27 0.3K
10:22 11.27 11.28 11.27 11.28 0.4K
10:23 11.29 11.29 11.27 11.27 1.8K
10:24 11.27 11.27 11.27 11.27 2.3K
10:25 11.26 11.26 11.26 11.26 2.2K
10:26 11.26 11.26 11.20 11.21 1.7K
10:27 11.21 11.21 11.19 11.20 2.6K
10:28 11.20 11.20 11.20 11.20 0.8K
10:29 11.20 11.20 11.20 11.20 0.0K
10:30 11.23 11.23 11.21 11.21 5.8K
10:31 11.21 11.21 11.21 11.21 0.1K
10:32 11.21 11.25 11.21 11.25 1.2K
10:33 11.25 11.25 11.25 11.25 0.2K
10:34 11.25 11.25 11.23 11.25 2.0K
10:35 11.22 11.25 11.22 11.25 1.6K
10:36 11.27 11.27 11.27 11.27 0.4K
10:37 11.27 11.27 11.27 11.27 0.3K
10:38 11.27 11.27 11.27 11.27 0.2K
10:39 11.25 11.25 11.25 11.25 0.4K
10:40 11.25 11.25 11.25 11.25 0.2K
10:41 11.30 11.30 11.30 11.30 1.5K
10:42 11.30 11.30 11.28 11.28 0.4K
10:43 11.28 11.30 11.28 11.30 0.1K
10:44 11.32 11.34 11.32 11.34 0.8K
10:45 11.35 11.35 11.32 11.32 1.4K
10:46 11.32 11.35 11.32 11.35 4.5K
10:47 11.35 11.36 11.35 11.36 0.5K
10:48 11.36 11.36 11.36 11.36 0.5K
10:49 11.40 11.42 11.38 11.42 1.7K
10:50 11.42 11.42 11.42 11.42 0.0K
10:51 11.42 11.42 11.40 11.40 0.3K
10:52 11.40 11.40 11.40 11.40 0.0K
10:53 11.39 11.39 11.39 11.39 0.6K
10:54 11.39 11.39 11.39 11.39 0.3K
10:55 11.39 11.39 11.39 11.39 0.1K
10:56 11.39 11.40 11.39 11.40 1.0K
10:57 11.41 11.41 11.41 11.41 1.2K
10:58 11.40 11.40 11.40 11.40 1.3K
10:59 11.40 11.40 11.40 11.40 0.1K
11:00 11.40 11.40 11.40 11.40 0.3K
11:01 11.44 11.48 11.43 11.48 3.5K
11:02 11.48 11.50 11.48 11.50 4.0K
11:03 11.50 11.50 11.50 11.50 0.2K
11:04 11.50 11.50 11.50 11.50 0.1K
11:05 11.50 11.50 11.50 11.50 0.1K
11:06 11.50 11.50 11.48 11.49 0.9K
11:07 11.49 11.50 11.48 11.48 1.5K
11:08 11.48 11.48 11.48 11.48 0.6K
11:09 11.46 11.46 11.45 11.45 0.7K
11:10 11.45 11.45 11.44 11.44 0.8K
11:11 11.43 11.43 11.42 11.42 0.7K
11:12 11.42 11.42 11.41 11.41 1.2K
11:13 11.41 11.43 11.41 11.41 3.2K
11:14 11.43 11.45 11.43 11.45 1.2K
11:15 11.47 11.47 11.47 11.47 0.1K
11:16 11.47 11.47 11.43 11.43 0.3K
11:17 11.43 11.43 11.43 11.43 0.6K
11:18 11.43 11.43 11.43 11.43 0.6K
11:19 11.43 11.43 11.37 11.37 1.0K
11:20 11.35 11.37 11.35 11.37 0.3K
11:21 11.35 11.35 11.31 11.32 4.9K
11:22 11.32 11.32 11.29 11.29 1.9K
11:23 11.29 11.31 11.29 11.31 1.5K
11:24 11.31 11.34 11.31 11.33 4.2K
11:25 11.33 11.35 11.33 11.35 1.2K
11:26 11.36 11.36 11.32 11.36 7.7K
11:27 11.36 11.36 11.36 11.36 1.8K
11:28 11.30 11.31 11.30 11.31 1.0K
11:29 11.31 11.31 11.31 11.31 0.2K
11:30 11.33 11.33 11.33 11.33 0.5K
11:31 11.33 11.33 11.33 11.33 0.1K
11:32 11.33 11.33 11.33 11.33 0.7K
11:33 11.33 11.33 11.30 11.33 1.3K
11:34 11.33 11.33 11.33 11.33 0.0K
11:35 11.33 11.33 11.33 11.33 0.3K
11:36 11.33 11.33 11.33 11.33 0.1K
11:37 11.33 11.33 11.33 11.33 0.8K
11:38 11.30 11.30 11.30 11.30 2.0K
11:39 11.30 11.30 11.30 11.30 0.4K
11:40 11.30 11.30 11.30 11.30 0.0K
11:41 11.30 11.30 11.30 11.30 0.2K
11:42 11.30 11.30 11.30 11.30 0.4K
11:43 11.30 11.30 11.29 11.29 0.5K
11:44 11.29 11.30 11.29 11.30 1.3K
11:45 11.30 11.30 11.30 11.30 0.8K
11:46 11.30 11.30 11.30 11.30 0.0K
11:47 11.30 11.30 11.30 11.30 0.9K
11:48 11.29 11.29 11.29 11.29 2.6K
11:49 11.29 11.30 11.28 11.28 0.7K
11:50 11.28 11.28 11.28 11.28 0.0K
11:51 11.28 11.30 11.28 11.30 0.2K
11:52 11.30 11.30 11.30 11.30 0.2K
11:53 11.30 11.30 11.30 11.30 0.9K
11:54 11.30 11.30 11.30 11.30 0.2K
11:55 11.28 11.33 11.28 11.33 2.0K
11:56 11.34 11.34 11.34 11.34 0.9K
11:57 11.34 11.34 11.32 11.32 1.5K
11:58 11.32 11.32 11.32 11.32 0.8K
11:59 11.34 11.35 11.34 11.35 0.8K
12:00 11.36 11.36 11.36 11.36 0.4K
12:01 11.36 11.38 11.36 11.38 1.6K
12:02 11.38 11.38 11.38 11.38 0.6K
12:03 11.37 11.37 11.37 11.37 0.1K
12:04 11.39 11.39 11.39 11.39 0.2K
12:05 11.37 11.37 11.37 11.37 1.2K
12:06 11.37 11.37 11.37 11.37 0.1K
12:07 11.39 11.39 11.38 11.38 4.8K
12:08 11.38 11.38 11.38 11.38 0.0K
12:09 11.38 11.39 11.38 11.39 1.0K
12:10 11.38 11.40 11.38 11.40 1.6K
12:11 11.40 11.40 11.40 11.40 0.1K
12:12 11.40 11.42 11.40 11.42 0.5K
12:13 11.42 11.43 11.42 11.43 0.7K
12:14 11.41 11.41 11.41 11.41 1.2K
12:15 11.41 11.41 11.41 11.41 0.2K
12:16 11.40 11.40 11.40 11.40 1.4K
12:17 11.40 11.40 11.40 11.40 0.0K
12:18 11.39 11.39 11.39 11.39 0.3K
12:19 11.39 11.42 11.39 11.42 1.1K
12:20 11.42 11.42 11.42 11.42 0.0K
12:21 11.42 11.42 11.42 11.42 0.2K
12:22 11.42 11.42 11.42 11.42 0.1K
12:23 11.42 11.42 11.37 11.38 0.4K
12:24 11.38 11.39 11.38 11.39 0.7K
12:25 11.39 11.39 11.39 11.39 0.0K
12:26 11.39 11.39 11.39 11.39 0.2K
12:27 11.39 11.39 11.36 11.36 0.8K
12:28 11.36 11.36 11.36 11.36 0.0K
12:29 11.36 11.36 11.36 11.36 0.0K
12:30 11.36 11.38 11.36 11.38 0.3K
12:31 11.38 11.40 11.38 11.40 3.2K
12:32 11.40 11.40 11.40 11.40 0.0K
12:33 11.40 11.40 11.40 11.40 0.4K
12:34 11.40 11.40 11.40 11.40 0.5K
12:35 11.40 11.40 11.40 11.40 0.4K
12:36 11.40 11.40 11.34 11.34 0.3K
12:37 11.34 11.36 11.34 11.36 0.3K
12:38 11.36 11.36 11.36 11.36 0.2K
12:39 11.37 11.37 11.37 11.37 0.7K
12:40 11.37 11.37 11.37 11.37 0.0K
12:41 11.38 11.38 11.38 11.38 0.3K
12:42 11.38 11.38 11.38 11.38 0.2K
12:43 11.38 11.38 11.38 11.38 0.0K
12:44 11.38 11.38 11.38 11.38 0.1K
12:45 11.38 11.38 11.38 11.38 0.0K
12:46 11.38 11.38 11.38 11.38 0.0K
12:47 11.38 11.38 11.38 11.38 0.0K
12:48 11.38 11.38 11.38 11.38 0.2K
12:49 11.38 11.38 11.38 11.38 0.0K
12:50 11.38 11.38 11.38 11.38 0.0K
12:51 11.38 11.38 11.38 11.38 0.6K
12:52 11.34 11.35 11.34 11.35 0.7K
12:53 11.33 11.33 11.30 11.30 3.4K
12:54 11.30 11.30 11.30 11.30 0.1K
12:55 11.29 11.29 11.29 11.29 1.0K
12:56 11.29 11.29 11.27 11.27 0.3K
12:57 11.29 11.29 11.27 11.27 0.2K
12:58 11.27 11.27 11.27 11.27 0.3K
12:59 11.27 11.27 11.26 11.26 0.5K
13:00 11.26 11.26 11.26 11.26 0.0K
13:01 11.26 11.26 11.26 11.26 0.2K
13:02 11.29 11.31 11.29 11.31 0.7K
13:03 11.31 11.31 11.31 11.31 0.1K
13:04 11.31 11.31 11.31 11.31 0.0K
13:05 11.31 11.31 11.31 11.31 0.5K
13:06 11.31 11.31 11.31 11.31 0.3K
13:07 11.31 11.31 11.24 11.24 3.3K
13:08 11.22 11.22 11.20 11.20 1.9K
13:09 11.20 11.20 11.20 11.20 0.3K
13:10 11.20 11.22 11.20 11.22 0.8K
13:11 11.21 11.21 11.17 11.17 3.4K
13:12 11.17 11.19 11.17 11.19 0.4K
13:13 11.19 11.19 11.19 11.19 0.3K
13:14 11.19 11.19 11.19 11.19 0.5K
13:15 11.19 11.19 11.17 11.17 0.4K
13:16 11.17 11.17 11.17 11.17 0.3K
13:17 11.17 11.18 11.17 11.18 0.1K
13:18 11.18 11.20 11.18 11.20 0.6K
13:19 11.20 11.20 11.19 11.19 1.4K
13:20 11.20 11.21 11.20 11.21 0.4K
13:21 11.21 11.21 11.20 11.20 0.9K
13:22 11.20 11.20 11.20 11.20 0.2K
13:23 11.18 11.20 11.18 11.20 1.2K
13:24 11.20 11.20 11.20 11.20 0.0K
13:25 11.21 11.21 11.21 11.21 0.1K
13:26 11.21 11.21 11.21 11.21 1.4K
13:27 11.20 11.22 11.20 11.22 11.3K
13:28 11.23 11.23 11.18 11.18 3.9K
13:29 11.18 11.18 11.18 11.18 0.1K
13:30 11.18 11.18 11.18 11.18 0.0K
13:31 11.18 11.18 11.18 11.18 0.1K
13:32 11.19 11.20 11.19 11.20 0.9K
13:33 11.20 11.20 11.20 11.20 0.4K
13:34 11.20 11.20 11.20 11.20 0.3K
13:35 11.21 11.21 11.21 11.21 0.2K
13:36 11.21 11.21 11.20 11.20 6.1K
13:37 11.19 11.19 11.19 11.19 1.4K
13:38 11.19 11.19 11.19 11.19 1.2K
13:39 11.19 11.19 11.19 11.19 0.0K
13:40 11.19 11.19 11.19 11.19 0.2K
13:41 11.19 11.19 11.19 11.19 0.0K
13:42 11.19 11.19 11.16 11.16 0.4K
13:43 11.16 11.16 11.16 11.16 0.2K
13:44 11.16 11.17 11.16 11.17 1.0K
13:45 11.17 11.17 11.17 11.17 7.1K
13:46 11.17 11.17 11.17 11.17 0.1K
13:47 11.17 11.17 11.15 11.15 1.6K
13:48 11.15 11.15 11.15 11.15 5.0K
13:49 11.15 11.15 11.14 11.14 0.8K
13:50 11.14 11.14 11.14 11.14 0.3K
13:51 11.14 11.17 11.14 11.17 5.0K
13:52 11.17 11.17 11.17 11.17 0.2K
13:53 11.17 11.17 11.17 11.17 0.0K
13:54 11.17 11.17 11.17 11.17 0.0K
13:55 11.13 11.13 11.13 11.13 1.7K
13:56 11.16 11.16 11.15 11.16 1.5K
13:57 11.18 11.19 11.18 11.19 3.2K
13:58 11.17 11.17 11.17 11.17 0.2K
13:59 11.19 11.20 11.19 11.20 1.4K
14:00 11.20 11.20 11.20 11.20 0.6K
14:01 11.20 11.20 11.17 11.18 1.7K
14:02 11.18 11.18 11.18 11.18 0.5K
14:03 11.18 11.18 11.18 11.18 0.0K
14:04 11.18 11.18 11.17 11.17 1.8K
14:05 11.17 11.17 11.17 11.17 0.0K
14:06 11.17 11.17 11.15 11.15 0.1K
14:07 11.15 11.15 11.15 11.15 0.1K
14:08 11.15 11.15 11.15 11.15 0.4K
14:09 11.15 11.15 11.15 11.15 0.1K
14:10 11.15 11.15 11.15 11.15 0.3K
14:11 11.15 11.15 11.15 11.15 0.0K
14:12 11.15 11.15 11.15 11.15 0.0K
14:13 11.15 11.16 11.15 11.16 1.2K
14:14 11.16 11.16 11.16 11.16 0.0K
14:15 11.16 11.16 11.14 11.14 0.3K
14:16 11.14 11.14 11.13 11.13 1.6K
14:17 11.13 11.13 11.13 11.13 0.3K
14:18 11.13 11.13 11.13 11.13 0.0K
14:19 11.16 11.16 11.16 11.16 0.2K
14:20 11.16 11.16 11.16 11.16 0.1K
14:21 11.16 11.16 11.16 11.16 0.2K
14:22 11.16 11.16 11.12 11.12 1.7K
14:23 11.12 11.12 11.12 11.12 0.2K
14:24 11.12 11.12 11.12 11.12 0.1K
14:25 11.12 11.12 11.12 11.12 0.0K
14:26 11.12 11.12 11.10 11.10 2.1K
14:27 11.10 11.10 11.10 11.10 0.7K
14:28 11.10 11.10 11.10 11.10 3.8K
14:29 11.10 11.11 11.10 11.11 3.6K
14:30 11.10 11.10 11.09 11.09 1.2K
14:31 11.11 11.11 11.10 11.10 0.5K
14:32 11.10 11.10 11.10 11.10 6.1K
14:33 11.10 11.15 11.10 11.15 3.0K
14:34 11.13 11.16 11.12 11.16 5.2K
14:35 11.16 11.22 11.16 11.22 8.3K
14:36 11.20 11.22 11.20 11.21 3.8K
14:37 11.21 11.23 11.21 11.23 2.8K
14:38 11.23 11.23 11.21 11.21 5.0K
14:39 11.23 11.23 11.23 11.23 1.1K
14:40 11.23 11.23 11.21 11.21 0.7K
14:41 11.21 11.21 11.21 11.21 0.3K
14:42 11.21 11.21 11.21 11.21 0.4K
14:43 11.21 11.21 11.18 11.18 0.5K
14:44 11.17 11.17 11.17 11.17 0.1K
14:45 11.17 11.17 11.15 11.15 1.4K
14:46 11.15 11.16 11.13 11.13 1.6K
14:47 11.13 11.13 11.12 11.12 0.1K
14:48 11.12 11.13 11.12 11.13 1.0K
14:49 11.11 11.11 11.11 11.11 0.5K
14:50 11.11 11.11 11.11 11.11 0.5K
14:51 11.10 11.13 11.10 11.13 3.4K
14:52 11.13 11.13 11.12 11.12 0.8K
14:53 11.12 11.12 11.11 11.11 1.2K
14:54 11.12 11.15 11.12 11.15 1.4K
14:55 11.19 11.20 11.19 11.20 2.4K
14:56 11.19 11.19 11.19 11.19 0.3K
14:57 11.19 11.19 11.19 11.19 0.3K
14:58 11.20 11.20 11.19 11.19 0.3K
14:59 11.19 11.19 11.19 11.19 0.2K
15:00 11.20 11.20 11.19 11.19 0.4K
15:01 11.20 11.20 11.20 11.20 0.2K
15:02 11.20 11.20 11.20 11.20 0.1K
15:03 11.20 11.20 11.19 11.19 0.3K
15:04 11.20 11.20 11.20 11.20 0.8K
15:05 11.22 11.24 11.22 11.24 1.7K
15:06 11.24 11.26 11.24 11.26 2.6K
15:07 11.26 11.26 11.26 11.26 0.0K
15:08 11.26 11.26 11.26 11.26 0.3K
15:09 11.26 11.26 11.26 11.26 0.1K
15:10 11.28 11.28 11.28 11.28 0.6K
15:11 11.28 11.28 11.28 11.28 0.1K
15:12 11.24 11.24 11.24 11.24 1.5K
15:13 11.24 11.28 11.24 11.27 1.8K
15:14 11.27 11.27 11.27 11.27 0.2K
15:15 11.28 11.28 11.28 11.28 0.7K
15:16 11.29 11.29 11.29 11.29 0.4K
15:17 11.29 11.29 11.29 11.29 2.1K
15:18 11.29 11.30 11.27 11.30 8.1K
15:19 11.30 11.30 11.30 11.30 0.4K
15:20 11.30 11.30 11.30 11.30 0.2K
15:21 11.30 11.30 11.27 11.27 2.5K
15:22 11.27 11.27 11.27 11.27 0.1K
15:23 11.25 11.25 11.25 11.25 0.3K
15:24 11.23 11.23 11.23 11.23 0.1K
15:25 11.23 11.23 11.23 11.23 1.1K
15:26 11.23 11.27 11.23 11.27 1.8K
15:27 11.27 11.28 11.27 11.28 0.4K
15:28 11.28 11.28 11.28 11.28 0.0K
15:29 11.28 11.28 11.28 11.28 1.4K
15:30 11.28 11.28 11.26 11.26 0.9K
15:31 11.26 11.26 11.26 11.26 0.2K
15:32 11.26 11.26 11.22 11.23 3.4K
15:33 11.23 11.23 11.22 11.22 3.7K
15:34 11.20 11.21 11.20 11.21 3.0K
15:35 11.22 11.22 11.22 11.22 0.3K
15:36 11.22 11.24 11.22 11.24 1.8K
15:37 11.24 11.25 11.24 11.25 0.7K
15:38 11.25 11.25 11.24 11.24 0.6K
15:39 11.24 11.24 11.24 11.24 0.4K
15:40 11.24 11.24 11.24 11.24 2.2K
15:41 11.24 11.24 11.24 11.24 0.6K
15:42 11.24 11.24 11.23 11.23 0.9K
15:43 11.23 11.23 11.21 11.21 1.1K
15:44 11.21 11.22 11.21 11.22 1.3K
15:45 11.22 11.23 11.22 11.23 0.8K
15:46 11.23 11.23 11.23 11.23 0.3K
15:47 11.23 11.23 11.22 11.22 1.1K
15:48 11.22 11.22 11.22 11.22 0.9K
15:49 11.22 11.22 11.21 11.22 2.0K
15:50 11.22 11.24 11.22 11.24 1.1K
15:51 11.24 11.26 11.24 11.26 0.6K
15:52 11.26 11.26 11.25 11.25 0.5K
15:53 11.25 11.25 11.25 11.25 0.0K
15:54 11.25 11.26 11.25 11.26 2.6K
15:55 11.27 11.27 11.25 11.27 2.0K
15:56 11.27 11.28 11.26 11.26 2.2K
15:57 11.25 11.27 11.24 11.27 13.5K
15:58 11.28 11.29 11.28 11.29 1.4K
15:59 11.28 11.33 11.28 11.33 13.8K
16:00 11.32 11.39 11.14 11.34 59.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available