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 11.54 11.60 11.50 11.59 25.5K
09:31 11.62 11.67 11.55 11.66 5.9K
09:32 11.57 11.67 11.57 11.66 1.2K
09:33 11.65 11.68 11.58 11.68 7.0K
09:35 11.60 11.60 11.60 11.60 3.3K
09:36 11.60 11.60 11.58 11.58 2.4K
09:37 11.60 11.61 11.59 11.61 4.6K
09:38 11.64 11.64 11.64 11.64 0.5K
09:40 11.56 11.56 11.56 11.56 0.4K
09:41 11.57 11.57 11.55 11.56 6.8K
09:42 11.57 11.57 11.57 11.57 0.4K
09:43 11.57 11.58 11.56 11.58 2.5K
09:44 11.59 11.60 11.59 11.60 1.8K
09:45 11.60 11.60 11.60 11.60 2.7K
09:46 11.58 11.59 11.56 11.57 3.0K
09:47 11.56 11.56 11.56 11.56 0.6K
09:48 11.59 11.59 11.59 11.59 2.1K
09:51 11.65 11.70 11.65 11.65 2.7K
09:52 11.66 11.70 11.66 11.69 2.8K
09:53 11.69 11.69 11.69 11.69 1.5K
09:54 11.61 11.61 11.61 11.61 1.1K
09:55 11.62 11.62 11.62 11.62 0.2K
09:56 11.62 11.65 11.62 11.65 0.8K
09:57 11.64 11.64 11.57 11.60 5.4K
09:58 11.55 11.59 11.55 11.59 5.6K
09:59 11.53 11.59 11.53 11.53 17.8K
10:00 11.66 11.66 11.66 11.66 1.5K
10:01 11.62 11.62 11.62 11.62 2.3K
10:02 11.59 11.59 11.59 11.59 0.5K
10:03 11.61 11.61 11.55 11.56 6.8K
10:04 11.58 11.58 11.58 11.58 0.7K
10:05 11.58 11.58 11.58 11.58 0.1K
10:06 11.58 11.60 11.58 11.60 1.6K
10:08 11.53 11.53 11.40 11.40 27.6K
10:09 11.38 11.41 11.38 11.41 2.1K
10:10 11.30 11.33 11.30 11.33 14.2K
10:11 11.35 11.35 11.32 11.34 7.4K
10:12 11.33 11.33 11.31 11.32 0.7K
10:13 11.32 11.38 11.31 11.37 3.8K
10:14 11.38 11.38 11.38 11.38 0.7K
10:16 11.35 11.35 11.25 11.25 14.0K
10:17 11.22 11.26 11.22 11.26 1.5K
10:18 11.27 11.27 11.25 11.25 0.8K
10:19 11.24 11.24 11.18 11.18 4.2K
10:20 11.17 11.20 11.17 11.20 2.4K
10:21 11.17 11.17 11.11 11.11 20.9K
10:22 11.15 11.20 11.12 11.20 8.4K
10:23 11.17 11.23 11.17 11.17 4.5K
10:24 11.20 11.29 11.18 11.29 2.0K
10:25 11.18 11.19 11.18 11.19 1.4K
10:27 11.26 11.26 11.18 11.18 1.7K
10:28 11.13 11.13 11.10 11.10 7.5K
10:29 11.14 11.15 11.14 11.14 2.1K
10:30 11.14 11.16 11.14 11.16 0.9K
10:31 11.14 11.15 11.14 11.15 3.1K
10:32 11.15 11.16 11.14 11.16 1.0K
10:33 11.20 11.20 11.17 11.17 3.1K
10:34 11.20 11.20 11.20 11.20 0.9K
10:35 11.20 11.21 11.20 11.20 1.8K
10:36 11.19 11.19 11.17 11.17 1.4K
10:38 11.23 11.23 11.23 11.23 2.6K
10:41 11.24 11.27 11.24 11.27 1.0K
10:42 11.28 11.29 11.26 11.26 2.8K
10:43 11.27 11.27 11.26 11.26 1.1K
10:44 11.26 11.29 11.26 11.29 1.0K
10:45 11.26 11.26 11.24 11.26 0.5K
10:46 11.24 11.24 11.24 11.24 0.2K
10:47 11.26 11.26 11.26 11.26 0.2K
10:48 11.21 11.21 11.18 11.19 3.9K
10:49 11.19 11.19 11.19 11.19 0.8K
10:50 11.20 11.21 11.19 11.21 1.7K
10:51 11.24 11.24 11.24 11.24 5.5K
10:52 11.26 11.26 11.26 11.26 0.7K
10:54 11.27 11.27 11.26 11.26 1.2K
10:55 11.29 11.29 11.29 11.29 0.3K
10:56 11.32 11.32 11.28 11.28 0.9K
10:57 11.30 11.30 11.29 11.29 1.9K
10:58 11.27 11.27 11.27 11.27 1.2K
10:59 11.29 11.29 11.29 11.29 0.2K
11:00 11.27 11.31 11.27 11.29 1.3K
11:01 11.29 11.29 11.29 11.29 0.2K
11:02 11.32 11.32 11.32 11.32 1.1K
11:03 11.31 11.31 11.31 11.31 5.4K
11:04 11.30 11.30 11.26 11.27 9.6K
11:05 11.24 11.24 11.24 11.24 0.6K
11:06 11.24 11.24 11.24 11.24 0.5K
11:07 11.24 11.28 11.24 11.24 1.7K
11:08 11.24 11.24 11.24 11.24 0.3K
11:09 11.24 11.28 11.24 11.24 1.0K
11:10 11.24 11.25 11.24 11.25 0.6K
11:12 11.25 11.25 11.25 11.25 0.3K
11:13 11.22 11.22 11.22 11.22 0.3K
11:14 11.25 11.25 11.21 11.21 1.0K
11:16 11.23 11.23 11.23 11.23 0.1K
11:17 11.25 11.25 11.25 11.25 0.3K
11:18 11.25 11.25 11.25 11.25 4.7K
11:19 11.24 11.24 11.24 11.24 0.7K
11:20 11.24 11.24 11.24 11.24 0.3K
11:21 11.24 11.24 11.24 11.24 0.8K
11:22 11.25 11.25 11.25 11.25 0.7K
11:23 11.27 11.36 11.27 11.36 1.0K
11:25 11.29 11.29 11.29 11.29 0.3K
11:26 11.29 11.29 11.29 11.29 1.1K
11:28 11.29 11.31 11.28 11.30 2.1K
11:29 11.29 11.29 11.29 11.29 0.4K
11:30 11.29 11.29 11.29 11.29 0.7K
11:31 11.29 11.31 11.29 11.31 0.6K
11:32 11.33 11.33 11.30 11.30 3.9K
11:33 11.32 11.33 11.32 11.32 2.5K
11:34 11.32 11.32 11.31 11.31 0.3K
11:35 11.31 11.31 11.31 11.31 1.0K
11:36 11.32 11.32 11.32 11.32 0.2K
11:37 11.32 11.32 11.32 11.32 0.3K
11:40 11.32 11.32 11.32 11.32 0.3K
11:41 11.32 11.34 11.32 11.34 0.8K
11:43 11.32 11.32 11.32 11.32 0.9K
11:45 11.32 11.32 11.32 11.32 0.6K
11:46 11.32 11.32 11.32 11.32 5.4K
11:47 11.32 11.34 11.32 11.34 6.0K
11:48 11.36 11.36 11.35 11.35 1.5K
11:49 11.34 11.34 11.31 11.32 2.2K
11:50 11.32 11.32 11.32 11.32 1.3K
11:52 11.30 11.30 11.30 11.30 0.3K
11:53 11.33 11.33 11.32 11.32 3.6K
11:54 11.32 11.33 11.32 11.33 1.2K
11:56 11.32 11.32 11.29 11.29 1.8K
11:57 11.31 11.31 11.31 11.31 0.2K
11:58 11.32 11.32 11.32 11.32 0.5K
12:00 11.32 11.32 11.32 11.32 0.2K
12:01 11.29 11.29 11.29 11.29 0.1K
12:02 11.31 11.32 11.31 11.32 1.4K
12:03 11.32 11.32 11.32 11.32 2.5K
12:05 11.32 11.32 11.32 11.32 0.7K
12:06 11.32 11.32 11.32 11.32 1.9K
12:07 11.34 11.34 11.34 11.34 0.1K
12:08 11.34 11.36 11.32 11.36 2.3K
12:09 11.37 11.37 11.35 11.36 1.8K
12:10 11.36 11.36 11.36 11.36 1.0K
12:11 11.36 11.38 11.36 11.38 1.1K
12:12 11.39 11.39 11.39 11.39 0.1K
12:13 11.39 11.39 11.39 11.39 0.8K
12:18 11.38 11.39 11.38 11.39 0.5K
12:19 11.41 11.41 11.41 11.41 0.4K
12:21 11.40 11.40 11.38 11.38 7.5K
12:22 11.40 11.40 11.40 11.40 0.2K
12:23 11.41 11.41 11.41 11.41 1.2K
12:24 11.42 11.42 11.42 11.42 0.2K
12:26 11.41 11.41 11.41 11.41 0.1K
12:27 11.40 11.40 11.39 11.39 1.5K
12:29 11.43 11.43 11.43 11.43 0.5K
12:31 11.41 11.41 11.41 11.41 0.7K
12:32 11.41 11.41 11.40 11.40 0.7K
12:33 11.40 11.40 11.40 11.40 0.2K
12:36 11.41 11.41 11.41 11.41 0.2K
12:37 11.41 11.41 11.41 11.41 0.5K
12:38 11.42 11.42 11.42 11.42 0.8K
12:40 11.39 11.39 11.39 11.39 0.5K
12:41 11.40 11.40 11.40 11.40 0.1K
12:43 11.40 11.40 11.40 11.40 0.6K
12:44 11.39 11.40 11.39 11.39 1.3K
12:45 11.39 11.39 11.39 11.39 0.6K
12:47 11.37 11.37 11.37 11.37 0.2K
12:48 11.37 11.37 11.36 11.37 0.9K
12:49 11.36 11.36 11.34 11.34 0.8K
12:52 11.35 11.35 11.35 11.35 0.6K
12:53 11.36 11.37 11.36 11.37 0.5K
12:54 11.37 11.37 11.37 11.37 0.3K
12:55 11.37 11.37 11.37 11.37 1.8K
12:56 11.43 11.43 11.43 11.43 0.4K
12:57 11.42 11.43 11.40 11.42 0.6K
12:59 11.43 11.43 11.43 11.43 0.5K
13:01 11.44 11.44 11.44 11.44 0.1K
13:03 11.44 11.44 11.44 11.44 1.7K
13:04 11.44 11.44 11.44 11.44 3.5K
13:05 11.47 11.47 11.47 11.47 5.3K
13:06 11.45 11.45 11.45 11.45 0.2K
13:07 11.45 11.45 11.43 11.43 1.4K
13:08 11.42 11.42 11.41 11.41 4.6K
13:09 11.41 11.41 11.41 11.41 2.1K
13:10 11.38 11.39 11.37 11.39 2.5K
13:11 11.37 11.37 11.37 11.37 0.4K
13:12 11.39 11.39 11.39 11.39 0.6K
13:13 11.40 11.41 11.40 11.41 1.4K
13:14 11.40 11.42 11.40 11.42 2.9K
13:15 11.39 11.42 11.38 11.38 2.4K
13:16 11.38 11.38 11.36 11.36 0.9K
13:17 11.36 11.36 11.34 11.34 5.9K
13:18 11.36 11.38 11.36 11.38 2.8K
13:19 11.38 11.38 11.36 11.36 2.7K
13:20 11.36 11.39 11.36 11.39 9.2K
13:21 11.41 11.41 11.41 11.41 0.4K
13:22 11.45 11.45 11.39 11.39 2.3K
13:23 11.39 11.39 11.39 11.39 0.6K
13:24 11.39 11.40 11.37 11.39 1.1K
13:25 11.40 11.40 11.40 11.40 1.1K
13:26 11.40 11.40 11.40 11.40 1.6K
13:27 11.40 11.40 11.39 11.39 0.3K
13:29 11.39 11.39 11.37 11.37 0.3K
13:30 11.36 11.36 11.35 11.35 0.9K
13:31 11.34 11.34 11.34 11.34 3.2K
13:32 11.34 11.34 11.34 11.34 0.1K
13:33 11.36 11.36 11.36 11.36 0.2K
13:34 11.35 11.35 11.33 11.33 3.9K
13:35 11.33 11.33 11.33 11.33 9.8K
13:36 11.35 11.35 11.35 11.35 0.2K
13:37 11.35 11.35 11.35 11.35 3.6K
13:38 11.35 11.35 11.35 11.35 0.3K
13:39 11.37 11.37 11.37 11.37 0.7K
13:41 11.39 11.39 11.39 11.39 0.9K
13:43 11.41 11.41 11.40 11.40 0.5K
13:44 11.38 11.38 11.38 11.38 0.4K
13:45 11.38 11.39 11.38 11.39 0.9K
13:47 11.42 11.42 11.42 11.42 0.5K
13:48 11.45 11.45 11.42 11.42 0.9K
13:49 11.40 11.40 11.40 11.40 0.8K
13:51 11.45 11.46 11.45 11.46 0.8K
13:52 11.48 11.48 11.48 11.48 0.2K
13:54 11.46 11.46 11.44 11.44 5.8K
13:55 11.44 11.44 11.42 11.42 2.2K
13:56 11.44 11.44 11.44 11.44 0.5K
13:57 11.46 11.46 11.46 11.46 0.4K
13:58 11.44 11.44 11.44 11.44 0.5K
14:00 11.44 11.45 11.44 11.44 1.1K
14:02 11.45 11.45 11.45 11.45 0.6K
14:03 11.46 11.46 11.46 11.46 0.2K
14:04 11.44 11.44 11.44 11.44 1.9K
14:05 11.42 11.42 11.42 11.42 0.3K
14:06 11.38 11.38 11.38 11.38 1.2K
14:07 11.37 11.37 11.37 11.37 0.6K
14:12 11.35 11.36 11.35 11.36 0.4K
14:13 11.34 11.34 11.34 11.34 1.0K
14:14 11.33 11.34 11.30 11.30 14.4K
14:15 11.28 11.29 11.28 11.29 1.5K
14:16 11.28 11.28 11.28 11.28 0.2K
14:18 11.27 11.27 11.25 11.25 7.9K
14:20 11.28 11.28 11.28 11.28 0.3K
14:22 11.25 11.25 11.25 11.25 0.3K
14:23 11.28 11.28 11.27 11.28 1.5K
14:24 11.28 11.30 11.28 11.30 0.8K
14:25 11.28 11.28 11.27 11.28 3.1K
14:26 11.27 11.27 11.25 11.25 1.8K
14:27 11.23 11.23 11.23 11.23 0.2K
14:29 11.24 11.24 11.23 11.23 2.1K
14:30 11.22 11.22 11.22 11.22 1.0K
14:31 11.22 11.22 11.20 11.21 3.6K
14:32 11.22 11.22 11.18 11.18 2.4K
14:33 11.19 11.20 11.19 11.20 2.2K
14:34 11.21 11.21 11.18 11.18 2.8K
14:35 11.20 11.20 11.16 11.16 2.1K
14:36 11.15 11.15 11.15 11.15 1.4K
14:37 11.17 11.17 11.13 11.13 1.0K
14:38 11.13 11.15 11.12 11.14 12.1K
14:39 11.12 11.14 11.12 11.14 3.7K
14:40 11.14 11.16 11.14 11.14 0.6K
14:41 11.17 11.17 11.17 11.17 0.7K
14:42 11.17 11.17 11.17 11.17 0.5K
14:44 11.19 11.19 11.18 11.19 1.4K
14:45 11.20 11.22 11.20 11.22 0.5K
14:46 11.20 11.20 11.20 11.20 0.1K
14:47 11.22 11.22 11.20 11.20 0.9K
14:49 11.18 11.18 11.14 11.14 1.9K
14:50 11.14 11.19 11.14 11.19 1.1K
14:51 11.17 11.17 11.17 11.17 1.2K
14:52 11.17 11.17 11.17 11.17 1.0K
14:53 11.16 11.16 11.16 11.16 0.4K
14:54 11.20 11.21 11.20 11.21 0.7K
14:55 11.22 11.22 11.20 11.20 0.4K
14:56 11.22 11.22 11.21 11.21 0.3K
14:57 11.20 11.20 11.20 11.20 0.8K
14:58 11.17 11.18 11.17 11.18 1.2K
14:59 11.18 11.21 11.18 11.21 2.7K
15:00 11.25 11.25 11.23 11.23 10.4K
15:01 11.23 11.23 11.20 11.23 2.6K
15:02 11.20 11.20 11.17 11.17 0.5K
15:03 11.20 11.20 11.20 11.20 0.5K
15:04 11.20 11.22 11.20 11.22 1.5K
15:05 11.21 11.21 11.19 11.19 0.7K
15:07 11.22 11.22 11.22 11.22 0.1K
15:08 11.23 11.23 11.20 11.21 1.4K
15:10 11.21 11.21 11.21 11.21 0.1K
15:11 11.21 11.21 11.19 11.19 4.3K
15:12 11.18 11.18 11.18 11.18 0.8K
15:13 11.19 11.19 11.19 11.19 0.8K
15:14 11.21 11.21 11.21 11.21 1.3K
15:15 11.21 11.21 11.21 11.21 0.8K
15:16 11.20 11.23 11.20 11.23 4.0K
15:17 11.23 11.24 11.23 11.24 1.0K
15:19 11.22 11.23 11.22 11.23 1.1K
15:21 11.24 11.24 11.24 11.24 3.9K
15:22 11.23 11.23 11.23 11.23 2.5K
15:23 11.21 11.21 11.18 11.18 7.4K
15:24 11.21 11.21 11.21 11.21 4.6K
15:25 11.21 11.23 11.21 11.21 10.7K
15:26 11.21 11.21 11.21 11.21 1.2K
15:27 11.21 11.22 11.20 11.20 24.3K
15:28 11.22 11.22 11.19 11.19 2.1K
15:29 11.19 11.21 11.19 11.21 1.0K
15:30 11.24 11.25 11.24 11.25 2.5K
15:31 11.25 11.30 11.25 11.27 9.9K
15:32 11.25 11.25 11.23 11.23 2.7K
15:34 11.25 11.25 11.25 11.25 2.4K
15:35 11.25 11.25 11.25 11.25 0.6K
15:36 11.24 11.27 11.24 11.26 1.1K
15:37 11.29 11.29 11.27 11.29 2.0K
15:38 11.30 11.30 11.30 11.30 0.9K
15:39 11.30 11.31 11.30 11.31 2.3K
15:40 11.30 11.30 11.30 11.30 1.9K
15:41 11.28 11.28 11.28 11.28 0.1K
15:42 11.29 11.29 11.29 11.29 1.3K
15:43 11.27 11.29 11.27 11.27 7.4K
15:44 11.28 11.32 11.28 11.32 3.4K
15:45 11.32 11.32 11.32 11.32 0.2K
15:46 11.29 11.29 11.28 11.28 4.7K
15:47 11.28 11.28 11.28 11.28 0.3K
15:48 11.27 11.29 11.27 11.29 6.4K
15:49 11.29 11.30 11.29 11.30 4.4K
15:50 11.30 11.31 11.28 11.28 13.9K
15:51 11.29 11.30 11.29 11.30 13.4K
15:52 11.30 11.32 11.29 11.29 4.2K
15:53 11.29 11.32 11.28 11.28 3.3K
15:54 11.29 11.30 11.28 11.29 5.2K
15:55 11.29 11.30 11.28 11.29 10.5K
15:56 11.30 11.31 11.29 11.30 12.5K
15:57 11.29 11.30 11.29 11.30 14.2K
15:58 11.29 11.30 11.28 11.30 6.5K
15:59 11.31 11.36 11.31 11.32 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available