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
09:30 11.43 11.51 11.43 11.51 33.0K
09:31 11.46 11.46 11.46 11.46 7.0K
09:32 11.52 11.55 11.52 11.54 4.6K
09:33 11.53 11.61 11.53 11.61 8.3K
09:34 11.69 11.73 11.69 11.73 2.8K
09:35 11.64 11.69 11.64 11.66 4.1K
09:36 11.68 11.68 11.68 11.68 0.5K
09:37 11.68 11.68 11.68 11.68 0.2K
09:38 11.68 11.71 11.68 11.69 0.8K
09:39 11.69 11.69 11.69 11.69 1.2K
09:40 11.69 11.70 11.68 11.68 7.6K
09:41 11.68 11.68 11.65 11.66 7.5K
09:42 11.65 11.66 11.65 11.66 7.4K
09:43 11.66 11.66 11.66 11.66 5.2K
09:44 11.66 11.66 11.66 11.66 0.1K
09:45 11.66 11.66 11.56 11.56 1.4K
09:46 11.57 11.58 11.56 11.56 1.8K
09:47 11.59 11.59 11.56 11.56 1.3K
09:48 11.55 11.55 11.55 11.55 6.2K
09:49 11.58 11.58 11.58 11.58 1.2K
09:50 11.55 11.58 11.55 11.58 0.5K
09:51 11.58 11.59 11.57 11.59 1.3K
09:52 11.61 11.63 11.61 11.63 0.6K
09:53 11.59 11.63 11.59 11.63 0.6K
09:54 11.63 11.63 11.55 11.55 7.5K
09:55 11.49 11.49 11.49 11.49 10.5K
09:56 11.48 11.52 11.48 11.51 1.4K
09:57 11.48 11.48 11.46 11.46 3.1K
09:58 11.49 11.49 11.49 11.49 0.4K
09:59 11.63 11.63 11.50 11.50 3.8K
10:00 11.50 11.56 11.50 11.56 0.7K
10:01 11.56 11.56 11.56 11.56 1.8K
10:02 11.56 11.56 11.56 11.56 0.4K
10:03 11.50 11.50 11.45 11.46 2.4K
10:04 11.56 11.56 11.45 11.46 2.0K
10:05 11.48 11.53 11.48 11.53 6.3K
10:06 11.52 11.52 11.52 11.52 0.1K
10:07 11.54 11.61 11.54 11.55 5.1K
10:08 11.55 11.55 11.55 11.55 1.4K
10:09 11.55 11.55 11.55 11.55 0.2K
10:10 11.53 11.53 11.53 11.53 1.2K
10:11 11.53 11.58 11.53 11.53 1.9K
10:12 11.53 11.57 11.53 11.54 1.6K
10:13 11.53 11.57 11.53 11.54 1.6K
10:14 11.54 11.54 11.54 11.54 0.3K
10:15 11.54 11.59 11.54 11.59 2.1K
10:16 11.58 11.58 11.58 11.58 1.1K
10:17 11.58 11.58 11.55 11.57 5.2K
10:18 11.58 11.58 11.58 11.58 5.7K
10:19 11.58 11.60 11.58 11.58 2.3K
10:20 11.58 11.58 11.56 11.56 3.6K
10:21 11.58 11.58 11.58 11.58 0.2K
10:22 11.58 11.58 11.58 11.58 0.4K
10:23 11.58 11.60 11.58 11.58 1.1K
10:24 11.59 11.59 11.58 11.58 3.0K
10:25 11.58 11.58 11.58 11.58 1.0K
10:26 11.58 11.58 11.58 11.58 1.0K
10:27 11.58 11.63 11.57 11.63 5.2K
10:28 11.66 11.66 11.66 11.66 6.9K
10:29 11.62 11.65 11.62 11.65 0.3K
10:30 11.65 11.66 11.65 11.66 0.5K
10:31 11.66 11.69 11.65 11.65 1.9K
10:32 11.65 11.66 11.58 11.58 1.8K
10:33 11.65 11.66 11.58 11.58 1.9K
10:34 11.58 11.58 11.58 11.58 0.0K
10:35 11.64 11.64 11.64 11.64 2.1K
10:36 11.62 11.62 11.61 11.61 0.8K
10:37 11.62 11.62 11.61 11.61 0.7K
10:38 11.65 11.65 11.65 11.65 1.6K
10:39 11.65 11.65 11.65 11.65 1.5K
10:40 11.65 11.65 11.65 11.65 0.3K
10:41 11.65 11.68 11.65 11.66 2.0K
10:42 11.65 11.66 11.64 11.64 1.5K
10:43 11.67 11.67 11.66 11.66 0.8K
10:44 11.67 11.69 11.67 11.69 2.9K
10:45 11.70 11.70 11.70 11.70 2.8K
10:46 11.72 11.72 11.70 11.72 0.9K
10:47 11.68 11.68 11.68 11.68 0.3K
10:48 11.74 11.74 11.72 11.72 1.4K
10:49 11.72 11.75 11.72 11.75 0.8K
10:50 11.70 11.73 11.70 11.73 3.1K
10:51 11.73 11.73 11.73 11.73 1.4K
10:52 11.69 11.72 11.69 11.72 4.3K
10:53 11.72 11.72 11.72 11.72 0.3K
10:54 11.72 11.74 11.72 11.72 0.4K
10:55 11.72 11.74 11.72 11.74 0.3K
10:56 11.75 11.75 11.74 11.74 3.2K
10:57 11.70 11.70 11.70 11.70 0.4K
10:58 11.74 11.74 11.74 11.74 1.8K
10:59 11.74 11.74 11.73 11.73 1.5K
11:00 11.73 11.73 11.73 11.73 1.2K
11:01 11.75 11.79 11.75 11.79 2.5K
11:02 11.78 11.80 11.78 11.80 9.5K
11:03 11.82 11.83 11.80 11.83 2.2K
11:04 11.83 11.83 11.83 11.83 4.8K
11:05 11.83 11.83 11.81 11.83 9.8K
11:06 11.81 11.82 11.81 11.82 3.2K
11:07 11.82 11.82 11.80 11.80 0.7K
11:08 11.82 11.83 11.82 11.83 1.0K
11:09 11.82 11.82 11.81 11.81 1.9K
11:10 11.82 11.83 11.82 11.83 2.1K
11:11 11.82 11.82 11.82 11.82 0.8K
11:12 11.82 11.83 11.82 11.83 0.5K
11:13 11.82 11.82 11.81 11.81 2.2K
11:14 11.81 11.81 11.81 11.81 0.6K
11:15 11.81 11.81 11.81 11.81 0.4K
11:16 11.82 11.85 11.82 11.85 5.9K
11:17 11.82 11.82 11.81 11.81 1.4K
11:18 11.82 11.82 11.82 11.82 0.2K
11:19 11.81 11.82 11.80 11.82 1.2K
11:20 11.80 11.81 11.80 11.81 2.7K
11:21 11.79 11.81 11.79 11.81 1.8K
11:22 11.81 11.81 11.81 11.81 0.4K
11:23 11.81 11.81 11.80 11.80 2.4K
11:24 11.81 11.81 11.81 11.81 0.6K
11:25 11.77 11.78 11.77 11.78 1.4K
11:26 11.78 11.78 11.77 11.77 1.8K
11:27 11.77 11.77 11.77 11.77 1.8K
11:28 11.77 11.77 11.77 11.77 0.0K
11:29 11.78 11.79 11.78 11.79 1.0K
11:30 11.77 11.80 11.77 11.78 2.4K
11:31 11.78 11.80 11.78 11.80 0.3K
11:32 11.80 11.80 11.73 11.73 14.4K
11:33 11.73 11.79 11.73 11.79 15.0K
11:34 11.77 11.89 11.77 11.88 8.2K
11:35 11.88 11.95 11.88 11.93 31.0K
11:36 11.94 11.95 11.86 11.86 7.0K
11:37 11.87 11.88 11.87 11.88 1.0K
11:38 11.88 11.88 11.85 11.86 4.3K
11:39 11.89 11.89 11.86 11.89 3.4K
11:40 11.89 11.89 11.89 11.89 10.0K
11:41 11.89 11.89 11.89 11.89 4.2K
11:42 11.90 11.90 11.89 11.90 2.4K
11:43 11.90 11.90 11.89 11.90 2.5K
11:44 11.89 11.91 11.89 11.89 18.5K
11:45 11.89 11.89 11.89 11.89 0.9K
11:46 11.89 11.90 11.89 11.90 8.5K
11:47 11.90 11.91 11.90 11.90 1.4K
11:48 11.86 11.86 11.82 11.82 13.2K
11:49 11.88 11.88 11.85 11.85 1.5K
11:50 11.85 11.87 11.85 11.85 1.5K
11:51 11.86 11.87 11.83 11.87 1.2K
11:52 11.85 11.87 11.85 11.87 2.6K
11:53 11.89 11.89 11.89 11.89 0.6K
11:54 11.88 11.89 11.88 11.89 0.4K
11:55 11.89 11.89 11.88 11.88 0.7K
11:56 11.89 11.89 11.88 11.88 0.5K
11:57 11.90 11.90 11.90 11.90 0.6K
11:58 11.90 11.90 11.90 11.90 2.4K
11:59 11.93 11.96 11.93 11.96 1.4K
12:00 11.97 12.02 11.97 12.00 4.0K
12:01 12.02 12.02 11.99 11.99 2.6K
12:02 12.02 12.02 11.98 11.99 1.2K
12:03 12.00 12.01 12.00 12.01 0.6K
12:04 11.98 12.01 11.98 12.01 0.9K
12:05 11.98 12.03 11.98 12.03 1.8K
12:06 12.01 12.03 11.98 12.03 1.3K
12:07 12.03 12.03 12.03 12.03 0.5K
12:08 12.03 12.04 12.03 12.03 2.3K
12:09 12.03 12.03 12.03 12.03 2.2K
12:10 12.03 12.03 12.03 12.03 0.0K
12:11 12.05 12.05 12.05 12.05 0.6K
12:12 12.06 12.06 12.06 12.06 1.6K
12:13 12.08 12.11 12.05 12.05 1.7K
12:14 12.08 12.08 12.05 12.05 1.2K
12:15 12.08 12.08 12.05 12.05 1.1K
12:16 12.07 12.07 12.05 12.05 0.5K
12:17 12.06 12.06 12.06 12.06 0.9K
12:18 12.05 12.06 12.05 12.06 0.5K
12:19 12.06 12.06 12.06 12.06 0.2K
12:20 12.05 12.06 12.05 12.06 1.1K
12:21 12.09 12.09 12.09 12.09 1.6K
12:22 12.09 12.09 12.07 12.07 5.2K
12:23 12.06 12.08 12.06 12.06 2.8K
12:24 12.05 12.05 12.05 12.05 0.5K
12:25 12.05 12.05 12.05 12.05 2.4K
12:26 12.06 12.06 12.05 12.05 2.3K
12:27 12.08 12.11 12.08 12.11 8.7K
12:28 12.15 12.15 12.15 12.15 0.4K
12:29 12.13 12.13 12.13 12.13 0.3K
12:30 12.15 12.15 12.13 12.14 2.9K
12:31 12.17 12.17 12.12 12.12 2.7K
12:32 12.12 12.12 12.12 12.12 1.9K
12:33 12.12 12.12 12.12 12.12 3.8K
12:34 12.14 12.15 12.14 12.15 1.0K
12:35 12.14 12.16 12.14 12.15 1.0K
12:36 12.12 12.15 12.12 12.15 1.8K
12:37 12.14 12.15 12.14 12.15 0.3K
12:38 12.13 12.13 12.11 12.11 3.1K
12:39 12.10 12.10 12.10 12.10 1.6K
12:40 12.10 12.10 12.10 12.10 0.9K
12:41 12.12 12.12 12.12 12.12 0.4K
12:42 12.12 12.12 12.12 12.12 0.3K
12:43 12.13 12.13 12.13 12.13 0.4K
12:44 12.15 12.15 12.15 12.15 0.1K
12:45 12.13 12.15 12.13 12.15 0.3K
12:46 12.13 12.13 12.13 12.13 2.1K
12:47 12.13 12.13 12.13 12.13 0.8K
12:48 12.13 12.13 12.13 12.13 0.7K
12:49 12.13 12.13 12.13 12.13 0.2K
12:50 12.11 12.11 12.11 12.11 1.7K
12:51 12.07 12.07 12.07 12.07 1.3K
12:52 12.10 12.10 12.10 12.10 14.9K
12:53 12.10 12.10 12.10 12.10 1.6K
12:54 12.15 12.16 12.12 12.12 5.8K
12:55 12.10 12.10 12.09 12.09 1.6K
12:56 12.10 12.10 12.09 12.09 1.7K
12:57 12.11 12.11 12.11 12.11 0.9K
12:58 12.15 12.15 12.15 12.15 1.5K
12:59 12.15 12.15 12.15 12.15 0.4K
13:00 12.13 12.13 12.13 12.13 0.2K
13:01 12.13 12.13 12.13 12.13 0.2K
13:02 12.15 12.15 12.15 12.15 0.4K
13:03 12.13 12.13 12.13 12.13 0.1K
13:04 12.18 12.18 12.18 12.18 1.9K
13:05 12.17 12.17 12.17 12.17 0.4K
13:06 12.19 12.19 12.15 12.15 2.0K
13:07 12.15 12.15 12.15 12.15 1.9K
13:08 12.15 12.15 12.15 12.15 0.5K
13:09 12.17 12.17 12.15 12.15 0.6K
13:10 12.15 12.15 12.15 12.15 0.1K
13:11 12.17 12.19 12.15 12.19 0.7K
13:12 12.17 12.17 12.14 12.14 2.5K
13:13 12.17 12.17 12.14 12.14 2.4K
13:14 12.14 12.14 12.14 12.14 0.0K
13:15 12.14 12.14 12.14 12.14 0.0K
13:16 12.15 12.15 12.15 12.15 0.4K
13:17 12.15 12.15 12.13 12.13 1.9K
13:18 12.12 12.14 12.12 12.14 1.2K
13:19 12.16 12.16 12.16 12.16 1.2K
13:20 12.17 12.17 12.14 12.14 1.7K
13:21 12.14 12.14 12.14 12.14 0.1K
13:22 12.16 12.16 12.16 12.16 0.5K
13:23 12.14 12.14 12.14 12.14 0.7K
13:24 12.15 12.15 12.15 12.15 0.8K
13:25 12.14 12.15 12.14 12.15 0.8K
13:26 12.15 12.15 12.15 12.15 0.3K
13:27 12.14 12.16 12.14 12.16 1.3K
13:28 12.17 12.17 12.17 12.17 0.3K
13:29 12.16 12.17 12.16 12.17 0.1K
13:30 12.17 12.17 12.17 12.17 0.1K
13:31 12.19 12.19 12.19 12.19 3.4K
13:32 12.22 12.22 12.20 12.22 4.2K
13:33 12.22 12.22 12.19 12.19 1.2K
13:34 12.22 12.22 12.19 12.19 1.0K
13:35 12.19 12.19 12.19 12.19 0.1K
13:36 12.19 12.25 12.19 12.25 2.3K
13:37 12.19 12.25 12.19 12.25 2.1K
13:38 12.25 12.25 12.25 12.25 1.7K
13:39 12.28 12.28 12.27 12.27 0.4K
13:40 12.28 12.28 12.28 12.28 0.5K
13:41 12.25 12.28 12.25 12.28 1.8K
13:42 12.29 12.30 12.29 12.29 12.9K
13:43 12.30 12.31 12.29 12.31 6.6K
13:44 12.30 12.30 12.27 12.30 6.2K
13:45 12.31 12.33 12.30 12.30 9.5K
13:46 12.28 12.30 12.28 12.30 0.4K
13:47 12.30 12.30 12.28 12.30 0.4K
13:48 12.29 12.30 12.28 12.30 2.8K
13:49 12.28 12.31 12.28 12.30 2.8K
13:50 12.33 12.35 12.33 12.35 2.8K
13:51 12.35 12.35 12.35 12.35 0.6K
13:52 12.37 12.37 12.37 12.37 1.3K
13:53 12.35 12.37 12.35 12.37 1.3K
13:54 12.36 12.37 12.35 12.35 0.9K
13:55 12.35 12.35 12.33 12.33 1.8K
13:56 12.33 12.35 12.33 12.35 1.4K
13:57 12.35 12.35 12.35 12.35 0.2K
13:58 12.34 12.34 12.32 12.34 2.1K
13:59 12.34 12.35 12.34 12.35 0.4K
14:00 12.35 12.36 12.35 12.36 5.0K
14:01 12.36 12.36 12.35 12.35 10.7K
14:02 12.30 12.30 12.30 12.30 12.3K
14:03 12.35 12.35 12.30 12.30 12.3K
14:04 12.28 12.29 12.28 12.29 0.5K
14:05 12.29 12.29 12.29 12.29 0.6K
14:06 12.29 12.29 12.29 12.29 0.4K
14:07 12.28 12.29 12.28 12.28 1.6K
14:08 12.27 12.28 12.26 12.27 8.2K
14:09 12.27 12.27 12.26 12.26 9.9K
14:10 12.26 12.27 12.25 12.25 1.4K
14:11 12.24 12.24 12.24 12.24 1.0K
14:12 12.25 12.25 12.25 12.25 0.6K
14:13 12.25 12.25 12.24 12.24 1.2K
14:14 12.22 12.23 12.21 12.23 1.0K
14:15 12.22 12.23 12.20 12.23 6.8K
14:16 12.21 12.21 12.15 12.15 63.5K
14:17 11.98 11.98 11.98 11.98 15.9K
14:18 11.96 11.98 11.96 11.96 2.2K
14:19 11.95 11.96 11.94 11.95 2.5K
14:20 11.96 11.96 11.96 11.96 2.7K
14:21 11.95 11.95 11.95 11.95 1.8K
14:22 11.92 11.92 11.91 11.91 2.0K
14:23 11.91 11.92 11.83 11.84 12.8K
14:24 11.84 11.84 11.84 11.84 0.1K
14:25 11.84 11.84 11.84 11.84 5.1K
14:26 11.84 11.84 11.84 11.84 5.0K
14:27 11.84 11.84 11.82 11.82 2.4K
14:28 11.80 11.83 11.80 11.83 5.3K
14:29 11.81 11.83 11.80 11.82 1.3K
14:30 11.81 11.81 11.81 11.81 2.0K
14:31 11.82 11.82 11.81 11.81 1.3K
14:32 11.85 11.85 11.83 11.83 1.2K
14:33 11.84 11.85 11.82 11.82 0.9K
14:34 11.84 11.84 11.84 11.84 1.3K
14:35 11.84 11.84 11.84 11.84 0.7K
14:36 11.84 11.84 11.84 11.84 1.6K
14:37 11.84 11.84 11.83 11.83 0.9K
14:38 11.83 11.86 11.83 11.86 1.3K
14:39 11.83 11.83 11.80 11.80 6.1K
14:40 11.86 11.86 11.80 11.80 6.5K
14:41 11.83 11.83 11.81 11.81 1.5K
14:42 11.81 11.81 11.81 11.81 0.2K
14:43 11.84 11.84 11.84 11.84 0.4K
14:44 11.86 11.86 11.86 11.86 0.3K
14:45 11.85 11.85 11.84 11.84 0.4K
14:46 11.87 11.87 11.87 11.87 0.1K
14:47 11.82 11.82 11.82 11.82 1.2K
14:48 11.88 11.88 11.88 11.88 0.1K
14:49 11.90 11.90 11.88 11.90 4.6K
14:50 11.89 11.89 11.88 11.88 1.5K
14:51 11.88 11.88 11.86 11.86 0.4K
14:52 11.88 11.88 11.88 11.88 0.2K
14:53 11.88 11.88 11.88 11.88 1.1K
14:54 11.88 11.88 11.88 11.88 0.4K
14:55 11.88 11.88 11.88 11.88 1.2K
14:56 11.89 11.89 11.89 11.89 0.9K
14:57 11.88 11.89 11.88 11.89 0.8K
14:58 11.89 11.89 11.89 11.89 0.0K
14:59 11.91 11.92 11.90 11.90 2.2K
15:00 11.90 11.90 11.88 11.88 1.9K
15:01 11.90 11.92 11.90 11.90 0.9K
15:02 11.90 11.90 11.90 11.90 0.7K
15:03 11.90 11.90 11.90 11.90 1.1K
15:04 11.90 11.90 11.90 11.90 0.4K
15:05 11.90 11.90 11.90 11.90 0.2K
15:06 11.92 11.92 11.83 11.85 14.2K
15:07 11.87 11.87 11.87 11.87 0.3K
15:08 11.85 11.87 11.85 11.87 0.2K
15:09 11.87 11.87 11.83 11.83 4.5K
15:10 11.85 11.85 11.85 11.85 1.1K
15:11 11.85 11.85 11.81 11.81 2.0K
15:12 11.84 11.84 11.84 11.84 0.4K
15:13 11.82 11.82 11.80 11.82 1.6K
15:14 11.82 11.82 11.80 11.82 2.9K
15:15 11.84 11.84 11.84 11.84 0.3K
15:16 11.85 11.88 11.85 11.88 5.1K
15:17 11.88 11.89 11.88 11.89 13.0K
15:18 11.89 11.95 11.88 11.95 1.7K
15:19 11.95 11.95 11.95 11.95 0.8K
15:20 11.94 11.94 11.94 11.94 0.9K
15:21 11.94 11.95 11.94 11.94 1.8K
15:22 11.94 11.95 11.94 11.95 0.9K
15:23 11.95 11.99 11.95 11.99 1.6K
15:24 11.99 12.03 11.99 12.02 2.6K
15:25 11.98 11.98 11.97 11.97 3.5K
15:26 11.96 11.97 11.96 11.97 1.5K
15:27 11.96 11.97 11.96 11.97 1.5K
15:28 11.95 12.00 11.95 12.00 1.2K
15:29 11.99 11.99 11.99 11.99 2.3K
15:30 11.99 11.99 11.99 11.99 3.2K
15:31 12.01 12.02 12.00 12.00 2.0K
15:32 11.99 12.01 11.99 12.00 2.0K
15:33 12.00 12.00 11.98 11.99 3.9K
15:34 12.00 12.00 12.00 12.00 0.5K
15:35 11.99 12.00 11.99 12.00 0.4K
15:36 12.00 12.00 12.00 12.00 0.6K
15:37 11.98 11.98 11.98 11.98 3.5K
15:38 11.98 11.98 11.98 11.98 3.0K
15:39 11.98 11.98 11.98 11.98 0.3K
15:40 11.99 11.99 11.99 11.99 1.0K
15:41 11.98 11.98 11.98 11.98 0.6K
15:42 11.99 11.99 11.97 11.99 4.4K
15:43 11.96 11.97 11.96 11.97 2.0K
15:44 11.97 11.99 11.97 11.99 0.7K
15:45 11.96 11.97 11.96 11.97 2.0K
15:46 11.96 11.97 11.95 11.95 4.2K
15:47 11.92 11.92 11.92 11.92 29.7K
15:48 11.95 11.95 11.92 11.92 29.0K
15:49 11.93 11.93 11.92 11.92 4.0K
15:50 11.94 11.94 11.93 11.94 2.7K
15:51 11.94 11.94 11.90 11.92 12.9K
15:52 11.94 11.94 11.92 11.92 11.9K
15:53 11.92 11.95 11.89 11.89 10.6K
15:54 11.89 11.90 11.87 11.90 14.2K
15:55 11.90 11.90 11.89 11.90 3.3K
15:56 11.88 11.88 11.85 11.88 11.3K
15:57 11.89 11.90 11.89 11.90 4.4K
15:58 11.89 11.90 11.89 11.90 7.7K
15:59 11.88 11.93 11.88 11.92 65.3K
16:00 11.89 11.98 11.80 11.92 65.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available