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 12.34 12.49 12.21 12.38 19.6K
09:32 12.38 12.41 12.30 12.30 2.0K
09:33 12.27 12.28 12.27 12.28 1.4K
09:34 12.28 12.34 12.28 12.33 1.8K
09:35 12.33 12.40 12.33 12.33 5.3K
09:36 12.37 12.37 12.37 12.37 12.0K
09:37 12.37 12.37 12.29 12.29 0.8K
09:38 12.29 12.29 12.29 12.29 0.6K
09:39 12.29 12.29 12.25 12.29 5.9K
09:40 12.26 12.26 12.26 12.26 0.3K
09:41 12.26 12.30 12.26 12.30 0.5K
09:42 12.27 12.28 12.25 12.25 4.4K
09:43 12.22 12.31 12.22 12.28 6.0K
09:44 12.28 12.28 12.28 12.28 0.1K
09:45 12.34 12.34 12.34 12.34 1.4K
09:46 12.32 12.32 12.32 12.32 0.6K
09:47 12.34 12.34 12.23 12.23 1.6K
09:48 12.27 12.29 12.24 12.29 10.3K
09:49 12.29 12.29 12.29 12.29 0.4K
09:50 12.29 12.34 12.29 12.34 9.5K
09:51 12.34 12.38 12.34 12.38 0.5K
09:52 12.36 12.36 12.31 12.31 7.8K
09:53 12.31 12.31 12.31 12.31 4.2K
09:54 12.31 12.32 12.29 12.29 5.5K
09:55 12.29 12.29 12.29 12.29 0.3K
09:56 12.29 12.29 12.21 12.22 2.1K
09:57 12.26 12.26 12.15 12.16 4.4K
09:58 12.15 12.16 12.14 12.16 5.4K
09:59 12.17 12.17 12.17 12.17 3.6K
10:00 12.17 12.22 12.17 12.22 1.1K
10:01 12.25 12.27 12.25 12.27 0.7K
10:02 12.29 12.31 12.23 12.23 5.1K
10:03 12.24 12.26 12.24 12.26 0.6K
10:04 12.27 12.27 12.20 12.24 1.2K
10:05 12.25 12.25 12.25 12.25 0.5K
10:06 12.25 12.25 12.21 12.21 2.9K
10:07 12.21 12.21 12.15 12.15 0.5K
10:08 12.15 12.17 12.14 12.17 1.0K
10:09 12.17 12.22 12.12 12.14 3.0K
10:10 12.13 12.18 12.13 12.14 1.5K
10:11 12.14 12.14 12.14 12.14 0.1K
10:12 12.14 12.18 12.14 12.18 0.3K
10:13 12.21 12.21 12.20 12.20 2.5K
10:14 12.20 12.20 12.12 12.12 2.0K
10:15 12.12 12.12 12.05 12.05 4.2K
10:16 12.08 12.08 12.08 12.08 1.3K
10:17 12.07 12.13 12.07 12.13 1.1K
10:18 12.13 12.16 12.13 12.16 1.5K
10:19 12.16 12.17 12.13 12.17 5.6K
10:20 12.19 12.19 12.09 12.09 1.6K
10:21 12.12 12.17 12.12 12.13 1.4K
10:22 12.13 12.16 12.13 12.16 0.7K
10:23 12.16 12.16 12.11 12.13 0.5K
10:24 12.13 12.13 12.13 12.13 0.0K
10:25 12.13 12.13 12.03 12.03 14.4K
10:26 12.03 12.05 12.03 12.05 1.1K
10:27 12.05 12.05 12.04 12.04 1.3K
10:28 12.04 12.04 11.99 11.99 19.1K
10:29 12.03 12.03 11.99 12.03 4.4K
10:30 12.03 12.03 11.98 11.99 3.2K
10:31 12.01 12.02 12.01 12.02 3.9K
10:32 12.03 12.09 12.03 12.09 4.9K
10:33 12.06 12.09 12.06 12.09 0.4K
10:34 12.09 12.17 12.09 12.17 13.9K
10:35 12.12 12.12 12.12 12.12 0.5K
10:36 12.12 12.12 12.12 12.12 0.0K
10:37 12.18 12.18 12.14 12.16 5.3K
10:38 12.16 12.16 12.13 12.13 1.5K
10:39 12.13 12.13 12.07 12.07 1.6K
10:40 12.07 12.07 12.07 12.07 0.3K
10:41 12.07 12.12 12.07 12.12 1.4K
10:42 12.12 12.12 12.12 12.12 0.4K
10:43 12.12 12.12 12.07 12.10 1.2K
10:44 12.10 12.10 12.10 12.10 0.0K
10:45 12.10 12.10 12.10 12.10 0.2K
10:46 12.10 12.12 12.10 12.12 0.5K
10:47 12.08 12.13 12.08 12.13 0.7K
10:48 12.13 12.13 12.13 12.13 0.6K
10:49 12.17 12.17 12.17 12.17 1.0K
10:50 12.14 12.14 12.14 12.14 1.2K
10:51 12.14 12.14 12.14 12.14 0.0K
10:52 12.14 12.17 12.14 12.14 0.3K
10:53 12.14 12.25 12.14 12.25 7.9K
10:54 12.23 12.24 12.23 12.24 1.7K
10:55 12.23 12.23 12.21 12.21 2.5K
10:56 12.21 12.22 12.20 12.22 1.7K
10:57 12.22 12.22 12.22 12.22 1.3K
10:58 12.22 12.23 12.21 12.21 0.6K
10:59 12.23 12.23 12.23 12.23 1.4K
11:00 12.23 12.23 12.21 12.21 0.4K
11:01 12.21 12.23 12.21 12.23 1.4K
11:02 12.23 12.23 12.23 12.23 0.2K
11:03 12.23 12.24 12.23 12.24 2.1K
11:04 12.22 12.23 12.21 12.23 2.8K
11:05 12.23 12.23 12.23 12.23 0.7K
11:06 12.23 12.23 12.20 12.20 0.7K
11:07 12.20 12.20 12.20 12.20 0.1K
11:08 12.20 12.22 12.20 12.22 0.3K
11:09 12.22 12.22 12.18 12.21 4.0K
11:10 12.18 12.18 12.11 12.11 1.4K
11:11 12.11 12.11 12.11 12.11 1.5K
11:12 12.11 12.11 12.11 12.11 0.3K
11:13 12.16 12.16 12.16 12.16 0.2K
11:14 12.15 12.15 12.15 12.15 0.3K
11:15 12.15 12.15 12.15 12.15 0.0K
11:16 12.15 12.18 12.15 12.18 0.3K
11:17 12.16 12.17 12.16 12.16 2.7K
11:18 12.16 12.16 12.16 12.16 0.0K
11:19 12.16 12.18 12.16 12.18 0.5K
11:20 12.18 12.18 12.18 12.18 0.0K
11:21 12.14 12.14 12.13 12.14 5.3K
11:22 12.14 12.14 12.10 12.12 1.1K
11:23 12.12 12.12 12.12 12.12 0.5K
11:24 12.12 12.12 12.12 12.12 0.1K
11:25 12.14 12.14 12.12 12.14 0.5K
11:26 12.12 12.12 12.12 12.12 0.5K
11:27 12.09 12.09 12.09 12.09 0.4K
11:28 12.12 12.12 12.12 12.12 0.5K
11:29 12.12 12.12 12.12 12.12 0.2K
11:30 12.12 12.12 12.12 12.12 0.3K
11:31 12.12 12.12 12.12 12.12 0.1K
11:32 12.12 12.12 12.12 12.12 0.4K
11:33 12.12 12.12 12.12 12.12 0.2K
11:34 12.12 12.12 12.12 12.12 0.1K
11:35 12.15 12.17 12.15 12.17 3.2K
11:36 12.17 12.17 12.17 12.17 0.0K
11:37 12.17 12.17 12.17 12.17 0.0K
11:38 12.17 12.17 12.17 12.17 0.0K
11:39 12.17 12.17 12.17 12.17 0.0K
11:40 12.18 12.18 12.12 12.12 4.0K
11:41 12.12 12.12 12.12 12.12 0.4K
11:42 12.12 12.12 12.06 12.06 3.3K
11:43 12.06 12.08 12.06 12.08 0.3K
11:44 12.08 12.08 12.07 12.08 0.3K
11:45 12.08 12.08 12.07 12.07 0.7K
11:46 12.07 12.07 12.06 12.06 0.7K
11:47 12.10 12.10 12.10 12.10 0.2K
11:48 12.06 12.07 12.05 12.07 1.4K
11:49 12.07 12.07 11.99 11.99 2.7K
11:50 12.00 12.02 12.00 12.02 28.7K
11:51 12.02 12.02 12.02 12.02 0.0K
11:52 12.04 12.04 12.04 12.04 11.7K
11:53 12.04 12.04 12.01 12.01 5.1K
11:54 11.99 11.99 11.99 11.99 0.6K
11:55 12.00 12.00 12.00 12.00 16.3K
11:56 11.99 11.99 11.97 11.97 2.3K
11:57 11.97 11.97 11.95 11.95 1.5K
11:58 11.95 11.95 11.95 11.95 0.2K
11:59 11.94 11.96 11.94 11.96 1.1K
12:00 11.96 11.96 11.90 11.92 19.6K
12:01 11.92 11.92 11.88 11.88 8.7K
12:02 11.85 11.88 11.85 11.88 2.0K
12:03 11.89 11.89 11.85 11.87 9.7K
12:04 11.85 11.88 11.85 11.88 16.0K
12:05 11.88 11.88 11.83 11.83 1.7K
12:06 11.83 11.84 11.83 11.84 1.4K
12:07 11.82 11.82 11.82 11.82 1.7K
12:08 11.82 11.86 11.81 11.86 1.2K
12:09 11.86 11.86 11.86 11.86 0.2K
12:10 11.86 11.86 11.86 11.86 0.2K
12:11 11.86 11.86 11.80 11.80 3.4K
12:12 11.81 11.81 11.81 11.81 0.5K
12:13 11.81 11.84 11.81 11.84 3.6K
12:14 11.84 11.86 11.84 11.86 10.0K
12:15 11.86 11.86 11.82 11.82 0.7K
12:16 11.82 11.82 11.77 11.77 1.8K
12:17 11.79 11.80 11.78 11.78 4.3K
12:18 11.78 11.78 11.78 11.78 0.1K
12:19 11.78 11.78 11.72 11.77 6.3K
12:20 11.77 11.77 11.71 11.71 0.9K
12:21 11.71 11.76 11.71 11.76 3.1K
12:22 11.69 11.69 11.65 11.65 13.0K
12:23 11.68 11.68 11.68 11.68 1.0K
12:24 11.71 11.73 11.71 11.73 0.4K
12:25 11.72 11.74 11.72 11.74 9.2K
12:26 11.74 11.75 11.71 11.75 0.8K
12:27 11.75 11.75 11.74 11.74 2.0K
12:28 11.74 11.74 11.74 11.74 0.3K
12:29 11.74 11.79 11.74 11.79 1.1K
12:30 11.80 11.80 11.77 11.77 1.1K
12:31 11.77 11.79 11.77 11.79 0.2K
12:32 11.79 11.79 11.79 11.79 0.3K
12:33 11.81 11.81 11.78 11.78 19.2K
12:34 11.76 11.77 11.76 11.77 1.2K
12:35 11.77 11.77 11.77 11.77 0.6K
12:36 11.77 11.77 11.77 11.77 0.2K
12:37 11.77 11.78 11.77 11.78 1.9K
12:38 11.78 11.78 11.78 11.78 0.0K
12:39 11.78 11.78 11.78 11.78 0.1K
12:40 11.75 11.75 11.73 11.73 46.1K
12:41 11.74 11.74 11.68 11.68 3.5K
12:42 11.68 11.68 11.68 11.68 5.6K
12:43 11.68 11.68 11.68 11.68 0.0K
12:44 11.64 11.64 11.63 11.64 4.6K
12:45 11.64 11.66 11.63 11.66 2.1K
12:46 11.66 11.66 11.63 11.63 1.1K
12:47 11.63 11.63 11.63 11.63 0.2K
12:48 11.64 11.67 11.64 11.67 1.2K
12:49 11.67 11.70 11.67 11.70 8.6K
12:50 11.70 11.70 11.68 11.68 0.7K
12:51 11.70 11.70 11.66 11.70 3.6K
12:52 11.70 11.75 11.70 11.75 34.4K
12:53 11.77 11.77 11.73 11.73 2.7K
12:54 11.73 11.73 11.73 11.73 1.6K
12:55 11.73 11.79 11.73 11.75 4.0K
12:56 11.79 11.79 11.79 11.79 1.1K
12:57 11.80 11.80 11.80 11.80 0.4K
12:58 11.80 11.80 11.80 11.80 0.1K
12:59 11.80 11.83 11.79 11.81 0.6K
13:00 11.81 11.82 11.81 11.82 0.3K
13:01 11.82 11.82 11.78 11.78 1.9K
13:02 11.78 11.78 11.78 11.78 0.1K
13:03 11.80 11.80 11.80 11.80 0.1K
13:04 11.80 11.80 11.80 11.80 0.6K
13:05 11.82 11.82 11.80 11.80 2.3K
13:06 11.79 11.79 11.78 11.79 5.2K
13:07 11.79 11.80 11.79 11.80 1.0K
13:08 11.80 11.80 11.80 11.80 0.0K
13:09 11.80 11.80 11.80 11.80 0.4K
13:10 11.80 11.80 11.80 11.80 0.0K
13:11 11.83 11.83 11.83 11.83 2.8K
13:12 11.83 11.83 11.83 11.83 0.0K
13:13 11.83 11.83 11.83 11.83 0.0K
13:14 11.83 11.83 11.82 11.82 1.1K
13:15 11.82 11.82 11.82 11.82 0.1K
13:16 11.82 11.82 11.82 11.82 0.3K
13:17 11.82 11.82 11.82 11.82 0.1K
13:18 11.82 11.82 11.82 11.82 0.1K
13:19 11.82 11.82 11.82 11.82 4.9K
13:20 11.82 11.82 11.82 11.82 0.1K
13:21 11.82 11.83 11.82 11.83 0.5K
13:22 11.82 11.82 11.82 11.82 0.2K
13:23 11.82 11.82 11.82 11.82 0.5K
13:24 11.83 11.83 11.82 11.82 0.6K
13:25 11.82 11.82 11.80 11.80 1.6K
13:26 11.80 11.82 11.80 11.82 0.7K
13:27 11.82 11.82 11.82 11.82 0.6K
13:28 11.82 11.82 11.82 11.82 0.1K
13:29 11.82 11.82 11.80 11.80 0.5K
13:30 11.82 11.82 11.82 11.82 0.2K
13:31 11.82 11.82 11.81 11.81 0.7K
13:32 11.81 11.81 11.81 11.81 0.0K
13:33 11.79 11.79 11.79 11.79 1.0K
13:34 11.79 11.83 11.79 11.83 1.1K
13:35 11.82 11.82 11.82 11.82 1.3K
13:36 11.82 11.85 11.82 11.85 0.4K
13:37 11.84 11.84 11.84 11.84 0.5K
13:38 11.84 11.84 11.84 11.84 1.5K
13:39 11.84 11.84 11.84 11.84 1.3K
13:40 11.84 11.89 11.84 11.89 4.2K
13:41 11.89 11.89 11.89 11.89 0.1K
13:42 11.89 11.89 11.89 11.89 0.0K
13:43 11.89 11.89 11.89 11.89 0.1K
13:44 11.89 11.91 11.89 11.90 1.5K
13:45 11.90 11.97 11.90 11.97 53.2K
13:46 11.96 12.02 11.96 12.02 20.4K
13:47 12.07 12.07 11.97 12.00 31.7K
13:48 12.00 12.05 12.00 12.05 26.4K
13:49 12.12 12.14 12.12 12.14 3.7K
13:50 12.14 12.14 12.14 12.14 0.5K
13:51 12.08 12.09 12.08 12.09 3.0K
13:52 12.07 12.11 12.07 12.11 1.6K
13:53 12.11 12.13 12.11 12.12 1.5K
13:54 12.12 12.12 12.12 12.12 0.2K
13:55 12.12 12.12 12.12 12.12 0.3K
13:56 12.08 12.08 12.06 12.06 1.0K
13:57 12.10 12.12 12.10 12.12 26.5K
13:58 12.12 12.12 12.08 12.08 1.3K
13:59 12.08 12.08 12.05 12.05 0.7K
14:00 12.03 12.06 12.01 12.01 93.0K
14:01 12.04 12.04 12.04 12.04 0.5K
14:02 12.02 12.02 12.00 12.00 46.6K
14:03 11.94 12.03 11.94 12.01 56.6K
14:04 12.00 12.00 12.00 12.00 28.7K
14:05 12.00 12.00 12.00 12.00 0.5K
14:06 11.96 11.97 11.93 11.93 22.4K
14:07 11.95 12.00 11.95 12.00 15.3K
14:08 11.98 11.98 11.92 11.92 2.7K
14:09 11.94 11.94 11.94 11.94 0.5K
14:10 11.94 11.94 11.94 11.94 0.0K
14:11 11.94 11.94 11.94 11.94 0.6K
14:12 11.94 11.95 11.94 11.95 0.7K
14:13 11.95 11.95 11.90 11.90 0.5K
14:14 11.90 11.95 11.90 11.95 5.5K
14:15 11.95 11.95 11.95 11.95 0.0K
14:16 11.95 11.95 11.88 11.88 5.7K
14:17 11.91 11.91 11.89 11.89 19.8K
14:18 11.86 11.87 11.83 11.87 8.4K
14:19 11.86 11.88 11.86 11.87 2.3K
14:20 11.87 11.87 11.87 11.87 0.0K
14:21 11.87 11.87 11.84 11.87 0.4K
14:22 11.87 11.87 11.87 11.87 0.2K
14:23 11.87 11.87 11.87 11.87 5.3K
14:24 11.87 11.87 11.87 11.87 0.2K
14:25 11.90 11.90 11.90 11.90 1.0K
14:26 11.90 11.92 11.90 11.92 0.3K
14:27 11.93 11.93 11.89 11.89 3.2K
14:28 11.89 11.91 11.89 11.91 5.8K
14:29 11.91 11.91 11.91 11.91 0.1K
14:30 11.91 11.91 11.90 11.90 0.5K
14:31 11.90 11.90 11.88 11.88 8.4K
14:32 11.88 11.88 11.88 11.88 1.9K
14:33 11.91 11.91 11.89 11.89 23.3K
14:34 11.91 11.91 11.88 11.89 0.8K
14:35 11.89 11.89 11.89 11.89 0.1K
14:36 11.89 11.89 11.89 11.89 0.0K
14:37 11.90 11.90 11.90 11.90 6.7K
14:38 11.90 11.90 11.88 11.88 6.1K
14:39 11.88 11.88 11.88 11.88 0.1K
14:40 11.88 11.88 11.88 11.88 0.0K
14:41 11.88 11.88 11.88 11.88 0.2K
14:42 11.88 11.88 11.86 11.86 1.0K
14:43 11.85 11.85 11.85 11.85 1.6K
14:44 11.86 11.86 11.82 11.86 0.9K
14:45 11.86 11.86 11.86 11.86 0.2K
14:46 11.86 11.86 11.85 11.85 24.2K
14:47 11.87 11.88 11.86 11.88 1.2K
14:48 11.87 11.87 11.86 11.86 2.6K
14:49 11.86 11.86 11.85 11.85 6.5K
14:50 11.85 11.85 11.85 11.85 6.6K
14:51 11.85 11.85 11.76 11.76 5.4K
14:52 11.76 11.76 11.76 11.76 1.1K
14:53 11.74 11.74 11.73 11.73 6.1K
14:54 11.73 11.74 11.71 11.71 1.6K
14:55 11.72 11.72 11.70 11.71 9.2K
14:56 11.68 11.70 11.67 11.67 11.0K
14:57 11.65 11.65 11.64 11.64 1.6K
14:58 11.64 11.67 11.64 11.67 18.8K
14:59 11.67 11.67 11.67 11.67 0.2K
15:00 11.67 11.67 11.67 11.67 0.5K
15:01 11.64 11.65 11.64 11.64 1.6K
15:02 11.62 11.63 11.62 11.63 2.7K
15:03 11.63 11.63 11.63 11.63 0.1K
15:04 11.65 11.65 11.65 11.65 1.2K
15:05 11.65 11.65 11.63 11.63 2.7K
15:06 11.63 11.66 11.63 11.65 1.1K
15:07 11.67 11.69 11.67 11.68 1.8K
15:08 11.68 11.68 11.64 11.68 20.7K
15:09 11.68 11.70 11.68 11.70 0.8K
15:10 11.70 11.70 11.62 11.62 10.8K
15:11 11.62 11.65 11.55 11.55 19.3K
15:12 11.58 11.61 11.58 11.58 1.2K
15:13 11.58 11.58 11.57 11.57 0.7K
15:14 11.55 11.59 11.55 11.59 23.8K
15:15 11.60 11.60 11.57 11.57 2.2K
15:16 11.54 11.56 11.54 11.56 16.6K
15:17 11.56 11.57 11.56 11.57 1.2K
15:18 11.57 11.60 11.57 11.58 0.6K
15:19 11.58 11.58 11.58 11.58 0.4K
15:20 11.55 11.55 11.55 11.55 1.5K
15:21 11.55 11.59 11.55 11.59 5.5K
15:22 11.56 11.62 11.55 11.62 10.5K
15:23 11.62 11.62 11.62 11.62 2.4K
15:24 11.62 11.62 11.60 11.60 0.3K
15:25 11.64 11.64 11.64 11.64 0.5K
15:26 11.64 11.69 11.61 11.69 1.6K
15:27 11.69 11.69 11.64 11.67 1.8K
15:28 11.67 11.68 11.67 11.68 1.3K
15:29 11.67 11.67 11.67 11.67 0.5K
15:30 11.67 11.67 11.67 11.67 0.3K
15:31 11.67 11.69 11.67 11.67 1.7K
15:32 11.67 11.67 11.67 11.67 0.2K
15:33 11.68 11.68 11.68 11.68 1.9K
15:34 11.67 11.68 11.67 11.68 3.3K
15:35 11.68 11.70 11.68 11.70 0.4K
15:36 11.69 11.70 11.67 11.67 4.4K
15:37 11.68 11.68 11.64 11.64 2.3K
15:38 11.64 11.66 11.64 11.66 2.0K
15:39 11.66 11.68 11.66 11.68 0.4K
15:40 11.69 11.69 11.69 11.69 4.4K
15:41 11.69 11.69 11.69 11.69 1.6K
15:42 11.66 11.68 11.66 11.67 10.4K
15:43 11.67 11.67 11.66 11.66 2.2K
15:44 11.66 11.67 11.66 11.67 2.5K
15:45 11.73 11.73 11.70 11.70 5.8K
15:46 11.68 11.68 11.68 11.68 5.0K
15:47 11.66 11.67 11.66 11.67 1.2K
15:48 11.67 11.68 11.67 11.67 2.0K
15:49 11.67 11.67 11.66 11.66 0.8K
15:50 11.68 11.69 11.68 11.69 4.1K
15:51 11.69 11.69 11.69 11.69 4.4K
15:52 11.70 11.70 11.70 11.70 2.5K
15:53 11.70 11.75 11.70 11.75 10.6K
15:54 11.75 11.75 11.75 11.75 0.4K
15:55 11.76 11.78 11.75 11.78 7.2K
15:56 11.78 11.79 11.69 11.69 17.8K
15:57 11.65 11.66 11.65 11.65 63.6K
15:58 11.65 11.66 11.63 11.66 7.5K
15:59 11.66 11.67 11.66 11.67 4.1K
16:00 11.66 11.75 11.50 11.64 60.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available