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 11.99 12.00 11.85 11.95 15.3K
09:32 11.98 11.98 11.97 11.97 5.3K
09:33 11.86 11.89 11.86 11.89 1.4K
09:34 11.89 12.00 11.89 12.00 7.0K
09:35 12.00 12.00 11.94 11.94 2.3K
09:36 11.92 11.92 11.92 11.92 1.3K
09:37 11.94 11.94 11.91 11.91 1.0K
09:38 11.91 11.94 11.88 11.88 1.3K
09:39 11.88 11.92 11.88 11.92 0.3K
09:40 11.92 11.95 11.92 11.95 0.9K
09:41 11.95 11.95 11.91 11.91 6.5K
09:42 11.91 11.99 11.91 11.97 0.6K
09:43 11.97 11.97 11.97 11.97 1.3K
09:44 11.97 12.00 11.97 11.99 3.1K
09:45 11.99 12.00 11.98 12.00 3.9K
09:46 12.00 12.05 12.00 12.02 2.7K
09:47 11.99 12.09 11.99 12.05 15.5K
09:48 12.01 12.01 12.01 12.01 0.6K
09:49 12.10 12.10 12.10 12.10 1.4K
09:50 12.15 12.16 12.15 12.16 4.0K
09:51 12.16 12.17 12.16 12.16 5.2K
09:52 12.16 12.16 12.15 12.15 2.1K
09:53 12.15 12.16 12.14 12.16 3.0K
09:54 12.16 12.22 12.16 12.19 4.9K
09:55 12.22 12.22 12.17 12.17 8.1K
09:56 12.21 12.22 12.21 12.21 4.1K
09:57 12.18 12.20 12.18 12.19 4.1K
09:58 12.19 12.19 12.19 12.19 0.0K
09:59 12.19 12.23 12.19 12.22 1.3K
10:00 12.22 12.22 12.17 12.17 3.4K
10:01 12.17 12.17 12.17 12.17 0.5K
10:02 12.22 12.24 12.22 12.24 2.0K
10:03 12.24 12.24 12.24 12.24 1.0K
10:04 12.22 12.22 12.18 12.18 0.8K
10:05 12.20 12.23 12.20 12.23 2.5K
10:06 12.20 12.20 12.16 12.19 1.8K
10:07 12.19 12.19 12.19 12.19 1.6K
10:08 12.19 12.19 12.19 12.19 2.4K
10:09 12.19 12.19 12.15 12.15 1.4K
10:10 12.15 12.15 12.10 12.13 4.9K
10:11 12.10 12.19 12.10 12.19 2.7K
10:12 12.18 12.22 12.18 12.22 1.1K
10:13 12.22 12.28 12.22 12.28 4.9K
10:14 12.27 12.29 12.27 12.29 0.6K
10:15 12.25 12.25 12.23 12.23 6.2K
10:16 12.23 12.23 12.21 12.23 1.4K
10:17 12.21 12.25 12.21 12.25 1.2K
10:18 12.25 12.26 12.25 12.26 0.1K
10:19 12.24 12.28 12.24 12.28 1.1K
10:20 12.28 12.28 12.25 12.25 0.5K
10:21 12.27 12.27 12.26 12.26 1.4K
10:22 12.26 12.29 12.26 12.28 1.2K
10:23 12.28 12.28 12.28 12.28 0.6K
10:24 12.28 12.28 12.26 12.27 2.1K
10:25 12.26 12.35 12.26 12.35 12.9K
10:26 12.34 12.34 12.34 12.34 11.3K
10:27 12.34 12.39 12.34 12.39 1.1K
10:28 12.36 12.42 12.28 12.42 10.7K
10:29 12.40 12.42 12.40 12.42 0.8K
10:30 12.42 12.42 12.41 12.42 1.4K
10:31 12.38 12.38 12.33 12.35 33.6K
10:32 12.35 12.40 12.35 12.40 5.2K
10:33 12.40 12.41 12.40 12.40 1.1K
10:34 12.40 12.40 12.36 12.36 2.5K
10:35 12.36 12.41 12.36 12.36 0.8K
10:36 12.36 12.38 12.36 12.38 5.8K
10:37 12.37 12.40 12.37 12.40 2.1K
10:38 12.40 12.43 12.40 12.43 1.0K
10:39 12.40 12.40 12.36 12.36 6.4K
10:40 12.36 12.36 12.36 12.36 0.1K
10:41 12.36 12.36 12.36 12.36 0.7K
10:42 12.27 12.27 12.20 12.20 8.3K
10:43 12.20 12.20 12.20 12.20 1.6K
10:44 12.22 12.22 12.22 12.22 1.0K
10:45 12.22 12.22 12.22 12.22 1.0K
10:46 12.22 12.22 12.22 12.22 0.1K
10:47 12.21 12.22 12.21 12.22 0.6K
10:48 12.22 12.22 12.21 12.21 0.5K
10:49 12.21 12.21 12.21 12.21 0.1K
10:50 12.21 12.21 12.18 12.18 0.6K
10:51 12.18 12.20 12.18 12.20 1.0K
10:52 12.20 12.20 12.15 12.15 2.7K
10:53 12.15 12.15 12.12 12.12 1.5K
10:54 12.12 12.13 12.12 12.13 0.8K
10:55 12.13 12.13 12.12 12.12 1.9K
10:56 12.12 12.14 12.12 12.14 49.4K
10:57 12.14 12.19 12.14 12.19 0.5K
10:58 12.19 12.19 12.15 12.19 9.3K
10:59 12.19 12.19 12.15 12.17 4.2K
11:00 12.17 12.17 12.13 12.13 2.8K
11:01 12.10 12.13 12.08 12.08 16.5K
11:02 12.16 12.21 12.16 12.20 6.3K
11:03 12.24 12.28 12.24 12.26 1.7K
11:04 12.26 12.26 12.25 12.25 0.9K
11:05 12.25 12.25 12.25 12.25 0.1K
11:06 12.30 12.30 12.30 12.30 0.4K
11:07 12.30 12.30 12.25 12.25 0.2K
11:08 12.25 12.28 12.25 12.25 1.4K
11:09 12.26 12.27 12.26 12.27 1.3K
11:10 12.27 12.27 12.27 12.27 0.6K
11:11 12.27 12.27 12.24 12.27 0.3K
11:12 12.27 12.27 12.27 12.27 0.0K
11:13 12.30 12.34 12.30 12.31 1.5K
11:14 12.31 12.34 12.31 12.34 4.3K
11:15 12.36 12.36 12.31 12.34 1.1K
11:16 12.35 12.38 12.35 12.35 1.5K
11:17 12.35 12.36 12.35 12.36 0.5K
11:18 12.36 12.36 12.34 12.34 1.1K
11:19 12.32 12.33 12.32 12.33 1.2K
11:20 12.33 12.33 12.33 12.33 0.0K
11:21 12.33 12.37 12.33 12.37 0.5K
11:22 12.37 12.37 12.33 12.35 1.8K
11:23 12.35 12.35 12.35 12.35 0.7K
11:24 12.35 12.37 12.35 12.37 1.5K
11:25 12.37 12.37 12.37 12.37 4.2K
11:26 12.39 12.46 12.39 12.46 14.3K
11:27 12.46 12.48 12.41 12.41 4.3K
11:28 12.41 12.41 12.39 12.39 2.4K
11:29 12.40 12.40 12.40 12.40 1.0K
11:30 12.40 12.40 12.37 12.37 0.3K
11:31 12.37 12.39 12.37 12.39 0.6K
11:32 12.39 12.39 12.33 12.33 2.4K
11:33 12.33 12.35 12.33 12.34 9.3K
11:34 12.35 12.35 12.30 12.30 5.7K
11:35 12.35 12.37 12.35 12.35 3.1K
11:36 12.37 12.38 12.35 12.38 1.4K
11:37 12.38 12.38 12.38 12.38 1.3K
11:38 12.38 12.38 12.37 12.37 0.2K
11:39 12.37 12.37 12.37 12.37 0.0K
11:40 12.34 12.34 12.34 12.34 2.0K
11:41 12.34 12.35 12.34 12.35 0.4K
11:42 12.35 12.43 12.35 12.43 1.8K
11:43 12.43 12.46 12.41 12.46 0.9K
11:44 12.45 12.51 12.45 12.50 7.4K
11:45 12.50 12.57 12.50 12.56 3.5K
11:46 12.55 12.56 12.55 12.56 15.6K
11:47 12.56 12.61 12.56 12.60 9.3K
11:48 12.57 12.59 12.57 12.59 0.6K
11:49 12.59 12.59 12.56 12.56 0.7K
11:50 12.56 12.56 12.54 12.54 0.2K
11:51 12.54 12.55 12.53 12.54 6.6K
11:52 12.55 12.55 12.55 12.55 0.5K
11:53 12.55 12.55 12.55 12.55 0.2K
11:54 12.55 12.56 12.55 12.56 1.2K
11:55 12.56 12.56 12.54 12.54 2.8K
11:56 12.54 12.54 12.54 12.54 0.1K
11:57 12.54 12.54 12.52 12.52 0.6K
11:58 12.54 12.56 12.54 12.56 1.7K
11:59 12.56 12.56 12.54 12.54 0.3K
12:00 12.54 12.54 12.51 12.51 1.6K
12:01 12.47 12.49 12.47 12.47 6.5K
12:02 12.47 12.54 12.47 12.54 3.3K
12:03 12.54 12.56 12.54 12.56 1.9K
12:04 12.54 12.54 12.51 12.53 2.2K
12:05 12.53 12.53 12.50 12.50 3.0K
12:06 12.49 12.49 12.47 12.47 1.4K
12:07 12.47 12.47 12.47 12.47 1.6K
12:08 12.47 12.48 12.47 12.48 1.6K
12:09 12.48 12.49 12.48 12.49 0.9K
12:10 12.49 12.49 12.49 12.49 0.8K
12:11 12.49 12.49 12.48 12.48 0.5K
12:12 12.48 12.48 12.48 12.48 3.0K
12:13 12.48 12.48 12.48 12.48 0.5K
12:14 12.48 12.49 12.47 12.49 2.9K
12:15 12.49 12.49 12.47 12.47 0.4K
12:16 12.47 12.47 12.47 12.47 0.5K
12:17 12.47 12.50 12.47 12.50 2.1K
12:18 12.50 12.50 12.49 12.49 0.1K
12:19 12.48 12.49 12.48 12.48 9.9K
12:20 12.48 12.48 12.48 12.48 0.1K
12:21 12.48 12.48 12.42 12.43 2.8K
12:22 12.43 12.44 12.43 12.44 1.4K
12:23 12.44 12.44 12.44 12.44 4.1K
12:24 12.44 12.44 12.44 12.44 0.3K
12:25 12.44 12.46 12.44 12.46 2.8K
12:26 12.45 12.45 12.37 12.37 4.0K
12:27 12.38 12.40 12.38 12.38 1.6K
12:28 12.43 12.43 12.43 12.43 0.5K
12:29 12.43 12.44 12.43 12.44 1.7K
12:30 12.43 12.43 12.40 12.43 1.3K
12:31 12.43 12.43 12.43 12.43 0.5K
12:32 12.46 12.46 12.46 12.46 8.2K
12:33 12.46 12.52 12.46 12.48 4.9K
12:34 12.51 12.52 12.51 12.51 0.7K
12:35 12.51 12.51 12.49 12.49 1.0K
12:36 12.49 12.49 12.49 12.49 0.0K
12:37 12.49 12.49 12.46 12.46 0.6K
12:38 12.47 12.47 12.44 12.44 4.1K
12:39 12.44 12.45 12.44 12.45 0.3K
12:40 12.45 12.48 12.45 12.47 2.1K
12:41 12.48 12.48 12.46 12.46 2.4K
12:42 12.46 12.46 12.46 12.46 2.3K
12:43 12.46 12.47 12.46 12.47 0.5K
12:44 12.52 12.53 12.52 12.52 7.3K
12:45 12.55 12.55 12.53 12.55 2.0K
12:46 12.56 12.56 12.56 12.56 0.4K
12:47 12.56 12.56 12.53 12.55 4.9K
12:48 12.53 12.55 12.53 12.55 1.4K
12:49 12.56 12.56 12.56 12.56 4.5K
12:50 12.56 12.56 12.54 12.54 1.8K
12:51 12.53 12.55 12.53 12.55 1.8K
12:52 12.55 12.57 12.55 12.57 1.1K
12:53 12.57 12.57 12.57 12.57 0.9K
12:54 12.57 12.57 12.57 12.57 0.5K
12:55 12.57 12.57 12.56 12.56 2.4K
12:56 12.56 12.57 12.56 12.57 8.5K
12:57 12.57 12.57 12.56 12.56 1.4K
12:58 12.54 12.58 12.54 12.58 9.1K
12:59 12.58 12.58 12.57 12.57 1.3K
13:00 12.57 12.57 12.53 12.53 1.4K
13:01 12.53 12.53 12.53 12.53 0.1K
13:02 12.53 12.53 12.51 12.52 0.7K
13:03 12.53 12.53 12.53 12.53 0.5K
13:04 12.48 12.48 12.48 12.48 4.5K
13:05 12.47 12.47 12.47 12.47 0.3K
13:06 12.46 12.46 12.46 12.46 2.4K
13:07 12.49 12.49 12.46 12.46 1.1K
13:08 12.46 12.46 12.46 12.46 0.8K
13:09 12.46 12.46 12.46 12.46 0.1K
13:10 12.46 12.46 12.42 12.42 0.9K
13:11 12.40 12.43 12.40 12.43 3.2K
13:12 12.43 12.43 12.43 12.43 0.2K
13:13 12.43 12.46 12.43 12.46 5.4K
13:14 12.46 12.48 12.46 12.48 0.8K
13:15 12.46 12.46 12.46 12.46 0.5K
13:16 12.42 12.46 12.42 12.46 1.4K
13:17 12.46 12.46 12.42 12.46 0.8K
13:18 12.46 12.47 12.46 12.47 2.3K
13:19 12.48 12.48 12.47 12.47 1.3K
13:20 12.45 12.46 12.45 12.46 1.7K
13:21 12.45 12.45 12.45 12.45 1.7K
13:22 12.45 12.45 12.45 12.45 0.6K
13:23 12.45 12.45 12.45 12.45 0.2K
13:24 12.45 12.46 12.45 12.46 1.4K
13:25 12.45 12.46 12.45 12.46 6.2K
13:26 12.46 12.46 12.46 12.46 0.5K
13:27 12.46 12.46 12.46 12.46 0.4K
13:28 12.46 12.46 12.44 12.44 0.8K
13:29 12.44 12.47 12.44 12.47 0.4K
13:30 12.47 12.47 12.42 12.42 2.1K
13:31 12.42 12.42 12.40 12.40 1.4K
13:32 12.40 12.43 12.40 12.43 1.0K
13:33 12.43 12.44 12.43 12.44 0.9K
13:34 12.43 12.43 12.43 12.43 3.5K
13:35 12.43 12.43 12.41 12.41 0.3K
13:36 12.41 12.44 12.41 12.44 0.3K
13:37 12.44 12.44 12.43 12.43 0.5K
13:38 12.43 12.43 12.43 12.43 1.2K
13:39 12.43 12.43 12.43 12.43 0.0K
13:40 12.43 12.43 12.43 12.43 0.2K
13:41 12.43 12.43 12.37 12.37 9.8K
13:42 12.37 12.37 12.35 12.35 2.7K
13:43 12.35 12.35 12.33 12.33 0.6K
13:44 12.31 12.35 12.31 12.35 2.1K
13:45 12.35 12.35 12.35 12.35 0.1K
13:46 12.35 12.35 12.35 12.35 0.2K
13:47 12.35 12.44 12.35 12.44 2.1K
13:48 12.44 12.44 12.43 12.43 0.3K
13:49 12.37 12.37 12.35 12.35 2.6K
13:50 12.35 12.36 12.35 12.36 3.6K
13:51 12.36 12.38 12.36 12.38 0.3K
13:52 12.38 12.38 12.38 12.38 0.3K
13:53 12.38 12.38 12.35 12.35 0.2K
13:54 12.35 12.38 12.35 12.37 2.6K
13:55 12.37 12.37 12.32 12.34 6.6K
13:56 12.34 12.34 12.32 12.32 6.6K
13:57 12.32 12.32 12.26 12.26 4.4K
13:58 12.27 12.27 12.26 12.26 1.3K
13:59 12.26 12.27 12.26 12.27 0.6K
14:00 12.27 12.27 12.27 12.27 0.1K
14:01 12.25 12.25 12.21 12.21 4.7K
14:02 12.21 12.21 12.20 12.20 1.2K
14:03 12.19 12.21 12.19 12.21 1.1K
14:04 12.21 12.21 12.21 12.21 0.1K
14:05 12.21 12.21 12.21 12.21 0.4K
14:06 12.21 12.21 12.17 12.17 1.6K
14:07 12.17 12.17 12.17 12.17 0.3K
14:08 12.17 12.17 12.17 12.17 0.0K
14:09 12.20 12.20 12.19 12.19 1.9K
14:10 12.19 12.19 12.19 12.19 0.3K
14:11 12.19 12.19 12.17 12.17 1.7K
14:12 12.17 12.17 12.17 12.17 1.5K
14:13 12.17 12.17 12.16 12.16 0.1K
14:14 12.18 12.18 12.18 12.18 0.5K
14:15 12.18 12.22 12.18 12.22 2.8K
14:16 12.22 12.22 12.22 12.22 0.1K
14:17 12.22 12.28 12.22 12.28 1.5K
14:18 12.28 12.28 12.28 12.28 0.1K
14:19 12.28 12.28 12.28 12.28 0.0K
14:20 12.28 12.28 12.28 12.28 0.3K
14:21 12.28 12.28 12.28 12.28 0.1K
14:22 12.28 12.28 12.28 12.28 0.3K
14:23 12.26 12.26 12.24 12.24 2.1K
14:24 12.24 12.26 12.24 12.26 1.7K
14:25 12.23 12.24 12.23 12.24 2.2K
14:26 12.24 12.24 12.24 12.24 0.0K
14:27 12.24 12.24 12.24 12.24 0.1K
14:28 12.22 12.22 12.19 12.19 2.2K
14:29 12.19 12.19 12.19 12.19 0.1K
14:30 12.19 12.19 12.19 12.19 0.0K
14:31 12.19 12.19 12.18 12.18 0.5K
14:32 12.18 12.20 12.18 12.20 0.9K
14:33 12.20 12.20 12.20 12.20 0.3K
14:34 12.20 12.20 12.19 12.19 0.3K
14:35 12.19 12.20 12.19 12.20 1.3K
14:36 12.20 12.20 12.18 12.18 12.0K
14:37 12.17 12.20 12.17 12.20 1.8K
14:38 12.18 12.18 12.18 12.18 0.3K
14:39 12.18 12.19 12.18 12.19 0.4K
14:40 12.19 12.19 12.18 12.18 4.5K
14:41 12.18 12.18 12.12 12.12 0.4K
14:42 12.12 12.14 12.10 12.14 1.9K
14:43 12.14 12.14 12.12 12.12 0.6K
14:44 12.12 12.12 12.12 12.12 0.5K
14:45 12.12 12.13 12.12 12.13 0.2K
14:46 12.13 12.13 12.13 12.13 1.2K
14:47 12.12 12.12 12.11 12.12 2.6K
14:48 12.12 12.12 12.12 12.12 0.4K
14:49 12.12 12.15 12.11 12.15 2.1K
14:50 12.15 12.17 12.15 12.17 0.4K
14:51 12.17 12.17 12.17 12.17 0.4K
14:52 12.17 12.18 12.17 12.18 2.8K
14:53 12.18 12.18 12.18 12.18 0.4K
14:54 12.18 12.19 12.18 12.19 0.2K
14:55 12.19 12.19 12.19 12.19 0.0K
14:56 12.19 12.21 12.19 12.21 1.2K
14:57 12.21 12.21 12.21 12.21 1.1K
14:58 12.21 12.21 12.21 12.21 0.3K
14:59 12.21 12.21 12.21 12.21 0.4K
15:00 12.21 12.21 12.21 12.21 2.0K
15:01 12.22 12.22 12.22 12.22 2.2K
15:02 12.22 12.22 12.22 12.22 1.6K
15:03 12.22 12.22 12.22 12.22 0.0K
15:04 12.22 12.22 12.22 12.22 0.0K
15:05 12.22 12.24 12.22 12.24 0.6K
15:06 12.24 12.24 12.24 12.24 1.3K
15:07 12.24 12.24 12.22 12.22 1.8K
15:08 12.22 12.22 12.22 12.22 0.1K
15:09 12.22 12.22 12.22 12.22 0.0K
15:10 12.22 12.22 12.21 12.21 0.5K
15:11 12.21 12.21 12.21 12.21 1.1K
15:12 12.21 12.21 12.21 12.21 0.2K
15:13 12.21 12.23 12.21 12.23 0.8K
15:14 12.23 12.25 12.23 12.25 4.2K
15:15 12.25 12.25 12.25 12.25 1.6K
15:16 12.25 12.25 12.25 12.25 0.1K
15:17 12.25 12.25 12.18 12.18 0.9K
15:18 12.18 12.18 12.18 12.18 0.2K
15:19 12.18 12.18 12.18 12.18 0.1K
15:20 12.18 12.18 12.18 12.18 0.0K
15:21 12.18 12.18 12.18 12.18 0.0K
15:22 12.18 12.19 12.18 12.19 0.6K
15:23 12.19 12.19 12.18 12.18 1.0K
15:24 12.21 12.21 12.21 12.21 0.7K
15:25 12.21 12.24 12.21 12.24 9.2K
15:26 12.25 12.25 12.23 12.23 0.4K
15:27 12.23 12.23 12.23 12.23 0.1K
15:28 12.23 12.24 12.23 12.24 0.3K
15:29 12.24 12.25 12.24 12.25 1.1K
15:30 12.25 12.25 12.25 12.25 0.2K
15:31 12.25 12.25 12.20 12.20 3.2K
15:32 12.18 12.18 12.18 12.18 0.9K
15:33 12.18 12.19 12.18 12.19 0.9K
15:34 12.19 12.20 12.19 12.20 0.8K
15:35 12.20 12.20 12.20 12.20 0.3K
15:36 12.19 12.20 12.19 12.20 1.3K
15:37 12.20 12.20 12.20 12.20 0.0K
15:38 12.19 12.19 12.18 12.19 2.1K
15:39 12.19 12.19 12.19 12.19 0.8K
15:40 12.19 12.20 12.19 12.20 0.2K
15:41 12.20 12.20 12.18 12.18 0.8K
15:42 12.18 12.23 12.18 12.23 10.3K
15:43 12.24 12.24 12.23 12.23 2.1K
15:44 12.23 12.23 12.23 12.23 2.9K
15:45 12.23 12.23 12.23 12.23 0.4K
15:46 12.23 12.24 12.23 12.24 0.9K
15:47 12.24 12.24 12.22 12.22 3.2K
15:48 12.22 12.22 12.22 12.22 5.5K
15:49 12.22 12.24 12.21 12.21 2.1K
15:50 12.21 12.21 12.20 12.20 1.7K
15:51 12.20 12.22 12.20 12.22 0.8K
15:52 12.22 12.22 12.22 12.22 1.9K
15:53 12.22 12.22 12.22 12.22 1.4K
15:54 12.22 12.22 12.16 12.16 5.9K
15:55 12.17 12.19 12.17 12.19 3.3K
15:56 12.17 12.18 12.16 12.18 2.5K
15:57 12.18 12.20 12.18 12.18 3.7K
15:58 12.18 12.19 12.15 12.15 9.9K
15:59 12.17 12.19 12.17 12.18 3.0K
16:00 12.18 12.51 12.16 12.21 47.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available