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 11.60 11.60 11.34 11.58 18.2K
09:32 11.58 11.80 11.58 11.74 8.5K
09:33 11.74 11.90 11.74 11.90 2.4K
09:34 11.81 11.92 11.81 11.92 3.5K
09:35 11.90 11.96 11.80 11.96 3.5K
09:36 11.96 11.96 11.80 11.86 22.9K
09:37 11.94 11.94 11.85 11.87 3.9K
09:38 11.89 11.89 11.85 11.85 2.8K
09:39 11.81 11.85 11.78 11.78 3.8K
09:40 11.90 11.90 11.80 11.89 22.9K
09:41 11.89 11.98 11.89 11.96 6.4K
09:42 11.93 11.93 11.91 11.91 4.3K
09:43 11.94 11.97 11.94 11.97 0.9K
09:44 11.90 11.90 11.78 11.84 3.9K
09:45 11.84 11.84 11.84 11.84 0.1K
09:46 11.84 11.91 11.84 11.86 1.2K
09:47 11.85 11.85 11.84 11.84 0.4K
09:48 11.84 11.87 11.81 11.81 14.2K
09:49 11.81 11.90 11.81 11.90 2.6K
09:50 11.93 11.93 11.91 11.91 0.5K
09:51 11.90 11.91 11.90 11.91 4.9K
09:52 11.91 11.94 11.91 11.94 0.5K
09:53 12.02 12.02 12.01 12.01 13.7K
09:54 12.02 12.05 12.02 12.03 8.6K
09:55 12.03 12.05 12.03 12.04 1.0K
09:56 12.04 12.04 12.00 12.00 4.6K
09:57 11.99 12.01 11.95 12.00 22.6K
09:58 12.00 12.04 11.99 11.99 17.0K
09:59 12.03 12.18 12.03 12.14 8.1K
10:00 12.15 12.20 12.15 12.16 10.7K
10:01 12.19 12.25 12.19 12.25 4.3K
10:02 12.26 12.32 12.26 12.32 3.4K
10:03 12.32 12.35 12.30 12.30 24.5K
10:04 12.31 12.36 12.27 12.27 9.3K
10:05 12.29 12.33 12.25 12.30 15.2K
10:06 12.30 12.36 12.30 12.30 6.7K
10:07 12.30 12.30 12.24 12.24 1.3K
10:08 12.28 12.36 12.28 12.30 6.6K
10:09 12.29 12.29 12.29 12.29 0.8K
10:10 12.35 12.37 12.33 12.34 5.0K
10:11 12.34 12.38 12.34 12.38 5.2K
10:12 12.38 12.38 12.37 12.38 5.2K
10:13 12.39 12.39 12.36 12.36 2.1K
10:14 12.36 12.39 12.36 12.36 1.4K
10:15 12.33 12.33 12.29 12.29 3.1K
10:16 12.27 12.32 12.27 12.32 1.1K
10:17 12.32 12.32 12.30 12.30 1.1K
10:18 12.26 12.26 12.26 12.26 1.4K
10:19 12.27 12.36 12.27 12.33 17.9K
10:20 12.36 12.36 12.30 12.34 1.7K
10:21 12.29 12.29 12.29 12.29 0.6K
10:22 12.29 12.35 12.29 12.35 1.9K
10:23 12.35 12.38 12.34 12.34 3.0K
10:24 12.40 12.40 12.35 12.38 3.4K
10:25 12.38 12.38 12.35 12.35 3.2K
10:26 12.35 12.35 12.31 12.31 5.3K
10:27 12.30 12.35 12.30 12.33 4.5K
10:28 12.33 12.33 12.31 12.31 1.0K
10:29 12.36 12.36 12.31 12.31 1.1K
10:30 12.31 12.31 12.31 12.31 0.1K
10:31 12.31 12.38 12.31 12.36 1.7K
10:32 12.36 12.39 12.36 12.38 17.6K
10:33 12.38 12.40 12.38 12.40 1.6K
10:34 12.40 12.44 12.40 12.43 7.1K
10:35 12.43 12.46 12.43 12.46 11.6K
10:36 12.48 12.48 12.41 12.44 18.6K
10:37 12.44 12.44 12.41 12.42 1.0K
10:38 12.38 12.44 12.38 12.44 5.6K
10:39 12.41 12.43 12.41 12.41 12.3K
10:40 12.42 12.42 12.40 12.40 2.0K
10:41 12.40 12.40 12.38 12.39 1.5K
10:42 12.39 12.39 12.37 12.37 2.4K
10:43 12.37 12.37 12.34 12.34 0.8K
10:44 12.34 12.34 12.31 12.31 0.6K
10:45 12.31 12.31 12.30 12.30 7.4K
10:46 12.31 12.31 12.26 12.26 4.4K
10:47 12.26 12.26 12.19 12.19 2.4K
10:48 12.19 12.23 12.19 12.23 9.4K
10:49 12.23 12.23 12.16 12.16 0.6K
10:50 12.23 12.23 12.19 12.23 0.9K
10:51 12.19 12.19 12.16 12.18 0.7K
10:52 12.21 12.24 12.21 12.24 2.5K
10:53 12.21 12.24 12.21 12.22 1.6K
10:54 12.19 12.19 12.19 12.19 0.4K
10:55 12.19 12.22 12.12 12.12 2.2K
10:56 12.12 12.12 12.12 12.12 0.6K
10:57 12.12 12.13 12.11 12.11 4.5K
10:58 12.14 12.14 12.13 12.13 1.1K
10:59 12.13 12.13 12.10 12.12 0.9K
11:00 12.17 12.19 12.17 12.19 2.6K
11:01 12.19 12.24 12.19 12.24 3.3K
11:02 12.24 12.24 12.23 12.24 8.8K
11:03 12.24 12.24 12.21 12.21 6.6K
11:04 12.19 12.19 12.17 12.17 4.9K
11:05 12.15 12.15 12.15 12.15 0.2K
11:06 12.14 12.14 12.14 12.14 1.5K
11:07 12.15 12.15 12.15 12.15 0.2K
11:08 12.18 12.18 12.16 12.16 1.8K
11:09 12.16 12.16 12.15 12.15 0.3K
11:10 12.15 12.18 12.15 12.18 0.8K
11:11 12.18 12.18 12.18 12.18 0.5K
11:12 12.18 12.19 12.18 12.19 2.4K
11:13 12.19 12.19 12.17 12.17 0.5K
11:14 12.17 12.24 12.17 12.24 6.7K
11:15 12.25 12.25 12.24 12.24 1.7K
11:16 12.23 12.23 12.22 12.22 12.0K
11:17 12.22 12.22 12.18 12.18 1.2K
11:18 12.18 12.20 12.18 12.18 0.9K
11:19 12.18 12.18 12.18 12.18 2.6K
11:20 12.15 12.15 12.13 12.15 7.5K
11:21 12.15 12.15 12.11 12.11 1.1K
11:22 12.10 12.14 12.10 12.14 2.6K
11:23 12.14 12.14 12.13 12.14 2.8K
11:24 12.14 12.15 12.13 12.15 1.5K
11:25 12.15 12.20 12.15 12.20 2.6K
11:26 12.20 12.23 12.20 12.23 1.0K
11:27 12.27 12.29 12.27 12.29 2.8K
11:28 12.29 12.29 12.24 12.24 1.2K
11:29 12.27 12.27 12.27 12.27 1.0K
11:30 12.25 12.25 12.22 12.22 0.9K
11:31 12.22 12.28 12.22 12.28 0.6K
11:32 12.28 12.32 12.28 12.32 3.1K
11:33 12.32 12.32 12.32 12.32 0.2K
11:34 12.32 12.32 12.29 12.29 0.3K
11:35 12.33 12.33 12.31 12.31 9.7K
11:36 12.30 12.31 12.30 12.30 1.7K
11:37 12.23 12.27 12.23 12.27 0.6K
11:38 12.27 12.27 12.27 12.27 0.9K
11:39 12.32 12.39 12.32 12.39 12.4K
11:40 12.39 12.39 12.39 12.39 2.3K
11:41 12.39 12.40 12.39 12.40 1.3K
11:42 12.40 12.41 12.40 12.40 1.5K
11:43 12.38 12.38 12.38 12.38 0.6K
11:44 12.38 12.38 12.38 12.38 1.4K
11:45 12.42 12.43 12.42 12.43 4.8K
11:46 12.43 12.47 12.42 12.47 17.8K
11:47 12.49 12.49 12.48 12.48 16.6K
11:48 12.48 12.48 12.48 12.48 0.1K
11:49 12.49 12.49 12.45 12.45 50.7K
11:50 12.41 12.43 12.41 12.43 3.8K
11:51 12.42 12.47 12.42 12.47 3.2K
11:52 12.45 12.45 12.40 12.41 3.0K
11:53 12.41 12.44 12.41 12.44 2.0K
11:54 12.44 12.44 12.43 12.43 0.1K
11:55 12.43 12.43 12.38 12.38 1.4K
11:56 12.38 12.42 12.38 12.42 11.7K
11:57 12.42 12.42 12.42 12.42 0.1K
11:58 12.36 12.36 12.34 12.34 1.6K
11:59 12.34 12.34 12.34 12.34 0.1K
12:00 12.34 12.36 12.34 12.36 0.7K
12:01 12.36 12.38 12.36 12.38 0.8K
12:02 12.38 12.38 12.38 12.38 0.1K
12:03 12.38 12.39 12.38 12.39 0.4K
12:04 12.38 12.38 12.31 12.31 5.3K
12:05 12.31 12.34 12.31 12.32 1.0K
12:06 12.25 12.29 12.25 12.28 22.1K
12:07 12.28 12.28 12.25 12.25 1.4K
12:08 12.25 12.28 12.25 12.28 0.7K
12:09 12.28 12.28 12.24 12.24 43.1K
12:10 12.22 12.24 12.22 12.24 6.5K
12:11 12.24 12.24 12.21 12.21 2.3K
12:12 12.22 12.22 12.19 12.19 6.7K
12:13 12.16 12.19 12.16 12.19 2.0K
12:14 12.19 12.19 12.18 12.18 1.2K
12:15 12.18 12.22 12.18 12.20 2.5K
12:16 12.20 12.20 12.20 12.20 4.0K
12:17 12.20 12.20 12.20 12.20 0.2K
12:18 12.20 12.20 12.17 12.17 3.8K
12:19 12.18 12.18 12.16 12.16 1.3K
12:20 12.16 12.16 12.16 12.16 1.1K
12:21 12.18 12.18 12.18 12.18 0.7K
12:22 12.16 12.17 12.16 12.17 1.4K
12:23 12.17 12.17 12.17 12.17 0.2K
12:24 12.16 12.16 12.16 12.16 5.4K
12:25 12.23 12.23 12.22 12.22 5.6K
12:26 12.23 12.23 12.23 12.23 9.7K
12:27 12.23 12.23 12.18 12.18 1.7K
12:28 12.18 12.18 12.17 12.17 0.3K
12:29 12.17 12.21 12.17 12.21 0.5K
12:30 12.23 12.25 12.23 12.25 3.9K
12:31 12.25 12.25 12.25 12.25 0.0K
12:32 12.25 12.25 12.23 12.23 0.3K
12:33 12.23 12.23 12.20 12.20 10.4K
12:34 12.20 12.20 12.20 12.20 0.2K
12:35 12.20 12.20 12.16 12.16 3.7K
12:36 12.16 12.20 12.16 12.20 1.0K
12:37 12.20 12.20 12.20 12.20 0.5K
12:38 12.19 12.19 12.19 12.19 0.8K
12:39 12.19 12.20 12.19 12.20 1.0K
12:40 12.20 12.21 12.20 12.21 1.4K
12:41 12.21 12.22 12.21 12.22 0.3K
12:42 12.22 12.22 12.21 12.21 3.0K
12:43 12.17 12.17 12.17 12.17 0.5K
12:44 12.17 12.17 12.17 12.17 0.3K
12:45 12.17 12.17 12.16 12.16 2.1K
12:46 12.16 12.19 12.16 12.19 0.4K
12:47 12.19 12.19 12.18 12.19 0.6K
12:48 12.19 12.19 12.16 12.16 1.3K
12:49 12.16 12.16 12.16 12.16 0.1K
12:50 12.18 12.18 12.16 12.16 1.2K
12:51 12.17 12.17 12.16 12.16 1.0K
12:52 12.16 12.16 12.16 12.16 0.6K
12:53 12.16 12.19 12.16 12.19 0.8K
12:54 12.19 12.19 12.19 12.19 0.3K
12:55 12.19 12.19 12.19 12.19 0.8K
12:56 12.19 12.19 12.19 12.19 0.6K
12:57 12.17 12.17 12.17 12.17 0.7K
12:58 12.17 12.17 12.17 12.17 0.2K
12:59 12.17 12.19 12.17 12.17 0.8K
13:00 12.17 12.17 12.16 12.16 0.7K
13:01 12.15 12.16 12.15 12.16 5.1K
13:02 12.16 12.16 12.16 12.16 0.0K
13:03 12.11 12.11 12.11 12.11 2.8K
13:04 12.11 12.11 12.11 12.11 0.2K
13:05 12.11 12.11 12.11 12.11 0.4K
13:06 12.11 12.11 12.09 12.09 0.8K
13:07 12.08 12.08 12.08 12.08 0.2K
13:08 12.08 12.08 12.08 12.08 0.2K
13:09 12.08 12.09 12.08 12.09 0.5K
13:10 12.09 12.09 12.09 12.09 1.7K
13:11 12.09 12.11 12.09 12.10 1.7K
13:12 12.11 12.11 12.09 12.09 1.4K
13:13 12.09 12.09 12.09 12.09 0.1K
13:14 12.11 12.11 12.11 12.11 1.0K
13:15 12.11 12.11 12.11 12.11 0.1K
13:16 12.11 12.12 12.09 12.11 2.4K
13:17 12.11 12.11 12.11 12.11 0.1K
13:18 12.10 12.12 12.10 12.12 2.7K
13:19 12.12 12.15 12.12 12.15 4.1K
13:20 12.15 12.16 12.15 12.15 1.7K
13:21 12.15 12.15 12.15 12.15 0.3K
13:22 12.15 12.15 12.15 12.15 0.1K
13:23 12.15 12.15 12.15 12.15 0.3K
13:24 12.15 12.15 12.15 12.15 0.2K
13:25 12.16 12.16 12.16 12.16 0.7K
13:26 12.14 12.16 12.14 12.16 1.0K
13:27 12.16 12.16 12.16 12.16 0.1K
13:28 12.16 12.16 12.15 12.15 0.2K
13:29 12.15 12.15 12.13 12.13 0.9K
13:30 12.13 12.13 12.11 12.11 0.4K
13:31 12.11 12.11 12.10 12.10 1.1K
13:32 12.10 12.10 12.10 12.10 0.2K
13:33 12.10 12.10 12.10 12.10 0.0K
13:34 12.10 12.10 12.09 12.09 0.5K
13:35 12.11 12.11 12.10 12.10 1.0K
13:36 12.12 12.12 12.12 12.12 2.8K
13:37 12.13 12.13 12.13 12.13 0.2K
13:38 12.13 12.14 12.13 12.14 1.8K
13:39 12.14 12.14 12.14 12.14 0.4K
13:40 12.14 12.14 12.14 12.14 0.2K
13:41 12.17 12.17 12.17 12.17 0.3K
13:42 12.17 12.17 12.15 12.16 1.5K
13:43 12.15 12.15 12.15 12.15 0.1K
13:44 12.15 12.16 12.15 12.16 0.5K
13:45 12.16 12.16 12.16 12.16 0.4K
13:46 12.18 12.18 12.16 12.16 4.6K
13:47 12.17 12.18 12.17 12.18 7.0K
13:48 12.18 12.18 12.18 12.18 1.4K
13:49 12.18 12.21 12.18 12.21 4.8K
13:50 12.21 12.21 12.21 12.21 4.4K
13:51 12.20 12.20 12.17 12.17 0.8K
13:52 12.17 12.19 12.17 12.19 1.0K
13:53 12.19 12.19 12.14 12.14 0.3K
13:54 12.13 12.13 12.13 12.13 0.6K
13:55 12.13 12.13 12.13 12.13 0.4K
13:56 12.13 12.13 12.13 12.13 0.2K
13:57 12.13 12.14 12.13 12.14 0.4K
13:58 12.14 12.14 12.14 12.14 0.1K
13:59 12.14 12.14 12.14 12.14 0.7K
14:00 12.14 12.14 12.14 12.14 0.1K
14:01 12.14 12.17 12.14 12.17 1.4K
14:02 12.18 12.22 12.18 12.22 3.4K
14:03 12.22 12.22 12.22 12.22 0.6K
14:04 12.21 12.22 12.20 12.22 2.6K
14:05 12.20 12.20 12.20 12.20 1.2K
14:06 12.15 12.15 12.15 12.15 2.2K
14:07 12.15 12.20 12.15 12.20 2.2K
14:08 12.20 12.20 12.20 12.20 0.4K
14:09 12.20 12.20 12.20 12.20 0.1K
14:10 12.20 12.20 12.20 12.20 0.0K
14:11 12.20 12.20 12.20 12.20 0.1K
14:12 12.20 12.20 12.20 12.20 0.4K
14:13 12.20 12.20 12.20 12.20 0.2K
14:14 12.20 12.20 12.16 12.16 1.5K
14:15 12.16 12.16 12.16 12.16 0.3K
14:16 12.16 12.17 12.16 12.17 0.7K
14:17 12.17 12.19 12.17 12.19 5.8K
14:18 12.17 12.17 12.17 12.17 1.4K
14:19 12.17 12.17 12.17 12.17 0.8K
14:20 12.17 12.17 12.17 12.17 1.5K
14:21 12.17 12.17 12.17 12.17 0.4K
14:22 12.16 12.16 12.16 12.16 0.4K
14:23 12.17 12.17 12.17 12.17 2.5K
14:24 12.18 12.18 12.18 12.18 0.4K
14:25 12.18 12.18 12.18 12.18 0.4K
14:26 12.18 12.19 12.18 12.19 0.2K
14:27 12.19 12.19 12.19 12.19 0.4K
14:28 12.19 12.19 12.11 12.14 8.5K
14:29 12.14 12.14 12.13 12.13 0.6K
14:30 12.12 12.12 12.12 12.12 0.2K
14:31 12.12 12.12 12.12 12.12 0.3K
14:32 12.13 12.13 12.10 12.10 2.7K
14:33 12.10 12.10 12.10 12.10 0.1K
14:34 12.10 12.11 12.10 12.10 2.5K
14:35 12.10 12.10 12.08 12.08 1.8K
14:36 12.08 12.08 12.06 12.07 1.3K
14:37 12.07 12.11 12.06 12.11 8.9K
14:38 12.11 12.13 12.11 12.11 1.5K
14:39 12.11 12.11 12.11 12.11 0.5K
14:40 12.11 12.11 12.07 12.09 0.7K
14:41 12.09 12.09 12.09 12.09 0.1K
14:42 12.09 12.09 12.07 12.07 0.4K
14:43 12.07 12.07 12.07 12.07 0.7K
14:44 12.07 12.08 12.07 12.08 0.3K
14:45 12.05 12.05 12.05 12.05 6.3K
14:46 12.05 12.05 12.05 12.05 0.6K
14:47 12.06 12.06 12.06 12.06 3.0K
14:48 12.06 12.06 12.06 12.06 0.1K
14:49 12.06 12.08 12.06 12.08 1.4K
14:50 12.08 12.08 12.05 12.05 1.2K
14:51 12.05 12.05 12.05 12.05 0.2K
14:52 12.05 12.05 12.05 12.05 0.7K
14:53 12.06 12.06 12.03 12.05 1.1K
14:54 12.05 12.05 12.05 12.05 1.0K
14:55 12.05 12.05 12.05 12.05 0.0K
14:56 12.05 12.06 12.05 12.05 1.4K
14:57 12.05 12.05 12.04 12.04 0.9K
14:58 12.05 12.07 12.05 12.07 1.7K
14:59 12.07 12.07 12.07 12.07 0.3K
15:00 12.07 12.07 12.07 12.07 0.1K
15:01 12.07 12.07 12.07 12.07 0.1K
15:02 12.07 12.08 12.07 12.08 1.2K
15:03 12.08 12.08 12.08 12.08 0.2K
15:04 12.08 12.08 12.08 12.08 2.3K
15:05 12.08 12.08 12.08 12.08 0.8K
15:06 12.06 12.06 12.06 12.06 3.0K
15:07 12.06 12.06 12.06 12.06 0.3K
15:08 12.06 12.06 12.06 12.06 0.3K
15:09 12.06 12.06 12.06 12.06 0.9K
15:10 12.06 12.06 12.05 12.05 0.5K
15:11 12.05 12.06 12.05 12.06 0.5K
15:12 12.06 12.06 12.06 12.06 1.4K
15:13 12.06 12.06 12.06 12.06 0.5K
15:14 12.06 12.06 12.06 12.06 0.6K
15:15 12.06 12.06 12.06 12.06 0.0K
15:16 12.06 12.06 12.05 12.05 1.1K
15:17 12.06 12.06 12.06 12.06 1.0K
15:18 12.03 12.03 12.03 12.03 1.5K
15:19 12.03 12.04 12.03 12.03 0.5K
15:20 12.03 12.03 12.03 12.03 0.1K
15:21 12.03 12.04 12.03 12.04 1.1K
15:22 12.04 12.06 12.04 12.06 1.2K
15:23 12.05 12.05 12.05 12.05 0.5K
15:24 12.05 12.05 12.05 12.05 1.4K
15:25 12.05 12.06 12.05 12.06 2.2K
15:26 12.06 12.06 12.06 12.06 0.0K
15:27 12.06 12.06 12.06 12.06 0.1K
15:28 12.06 12.06 12.06 12.06 0.3K
15:29 12.06 12.06 12.06 12.06 0.3K
15:30 12.04 12.05 12.04 12.05 2.9K
15:31 12.04 12.04 12.04 12.04 0.3K
15:32 12.04 12.04 12.04 12.04 3.8K
15:33 12.04 12.04 12.04 12.04 2.9K
15:34 12.04 12.04 12.03 12.03 0.1K
15:35 12.02 12.02 12.02 12.02 1.9K
15:36 12.02 12.02 12.02 12.02 0.8K
15:37 12.02 12.02 12.01 12.01 0.4K
15:38 12.01 12.01 11.96 12.00 26.5K
15:39 11.99 11.99 11.94 11.94 9.1K
15:40 11.94 11.94 11.92 11.92 0.3K
15:41 11.92 11.92 11.86 11.86 9.4K
15:42 11.86 11.87 11.86 11.87 0.9K
15:43 11.87 11.88 11.87 11.87 3.0K
15:44 11.87 11.87 11.87 11.87 0.3K
15:45 11.87 11.87 11.87 11.87 2.1K
15:46 11.87 11.88 11.85 11.85 1.9K
15:47 11.85 11.86 11.82 11.82 7.1K
15:48 11.83 11.85 11.83 11.85 4.7K
15:49 11.85 11.85 11.85 11.85 0.9K
15:50 11.86 11.86 11.83 11.84 2.9K
15:51 11.84 11.86 11.83 11.83 6.0K
15:52 11.84 11.84 11.84 11.84 3.9K
15:53 11.84 11.85 11.83 11.84 3.9K
15:54 11.84 11.85 11.84 11.85 11.0K
15:55 11.85 11.85 11.80 11.80 8.7K
15:56 11.79 11.79 11.79 11.79 4.4K
15:57 11.79 11.82 11.79 11.82 6.6K
15:58 11.82 11.84 11.82 11.83 5.8K
15:59 11.83 11.85 11.83 11.84 8.6K
16:00 11.84 12.11 11.75 11.78 77.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available