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 11.70 11.70 11.70 11.70 15.2K
09:31 11.60 11.81 11.60 11.76 5.0K
09:32 11.90 11.90 11.75 11.78 8.0K
09:33 11.75 11.76 11.64 11.70 27.7K
09:34 11.72 11.75 11.72 11.75 2.6K
09:35 11.72 11.72 11.72 11.72 1.0K
09:36 11.73 11.73 11.69 11.69 1.9K
09:37 11.71 11.71 11.71 11.71 1.1K
09:38 11.71 11.71 11.71 11.71 1.3K
09:39 11.71 11.72 11.71 11.72 2.8K
09:40 11.71 11.71 11.71 11.71 1.2K
09:41 11.70 11.75 11.70 11.75 5.4K
09:42 11.80 11.80 11.75 11.75 1.7K
09:43 11.81 11.81 11.76 11.76 2.2K
09:44 11.85 11.87 11.85 11.87 4.4K
09:45 11.90 11.91 11.90 11.91 1.6K
09:46 11.93 11.96 11.93 11.96 5.6K
09:47 12.02 12.02 11.98 11.98 5.6K
09:48 11.98 12.00 11.98 12.00 6.1K
09:49 12.03 12.07 12.03 12.07 1.7K
09:50 12.07 12.07 11.97 12.02 2.3K
09:51 11.99 12.06 11.99 12.06 2.5K
09:52 12.01 12.09 12.01 12.09 0.5K
09:53 12.05 12.05 12.05 12.05 0.4K
09:54 12.08 12.08 12.03 12.08 1.7K
09:55 12.06 12.14 12.06 12.11 4.8K
09:56 12.12 12.15 12.08 12.08 2.3K
09:57 12.13 12.13 12.05 12.05 1.7K
09:58 12.03 12.04 12.00 12.00 1.5K
09:59 11.98 12.04 11.98 12.04 3.1K
10:00 12.04 12.04 12.01 12.01 0.8K
10:01 12.01 12.01 12.01 12.01 0.7K
10:02 12.01 12.03 12.01 12.02 1.5K
10:03 11.97 11.97 11.97 11.97 0.2K
10:04 11.99 11.99 11.99 11.99 0.5K
10:05 11.99 12.00 11.99 12.00 1.3K
10:06 11.98 12.00 11.98 12.00 5.5K
10:07 12.01 12.01 12.01 12.01 1.8K
10:09 12.03 12.03 12.02 12.02 1.0K
10:10 12.03 12.03 11.97 11.97 3.3K
10:11 11.99 11.99 11.99 11.99 0.4K
10:12 11.99 12.00 11.99 12.00 0.5K
10:13 12.00 12.00 11.99 11.99 1.9K
10:14 12.03 12.03 12.01 12.01 2.2K
10:15 11.99 12.01 11.99 12.01 1.4K
10:16 12.00 12.00 12.00 12.00 0.8K
10:17 12.02 12.02 11.99 12.02 0.9K
10:18 12.01 12.05 12.01 12.03 1.7K
10:19 12.06 12.06 12.04 12.06 3.8K
10:21 12.10 12.10 12.04 12.07 0.7K
10:22 12.04 12.07 12.04 12.04 3.4K
10:24 12.04 12.04 12.04 12.04 2.4K
10:25 12.04 12.04 12.04 12.04 0.9K
10:26 12.01 12.01 12.01 12.01 0.4K
10:27 12.05 12.05 11.99 12.00 2.0K
10:29 12.00 12.00 11.99 11.99 0.7K
10:30 11.98 12.00 11.98 12.00 2.2K
10:31 11.98 11.98 11.97 11.97 0.6K
10:32 11.96 11.96 11.95 11.95 2.3K
10:33 11.95 12.02 11.95 12.02 4.0K
10:34 12.05 12.05 12.05 12.05 0.9K
10:35 12.02 12.02 11.95 11.95 5.9K
10:36 11.89 11.89 11.82 11.89 44.9K
10:37 11.89 11.89 11.88 11.88 23.2K
10:38 11.92 11.92 11.90 11.90 1.7K
10:39 11.91 11.91 11.91 11.91 1.1K
10:40 11.87 11.90 11.87 11.90 2.3K
10:41 11.90 11.91 11.89 11.89 17.4K
10:42 11.86 11.86 11.86 11.86 1.1K
10:44 11.88 11.90 11.88 11.90 1.9K
10:45 11.91 11.91 11.91 11.91 0.7K
10:46 11.91 11.91 11.91 11.91 0.8K
10:47 11.90 11.90 11.90 11.90 0.3K
10:49 11.93 11.93 11.93 11.93 2.1K
10:50 11.90 11.90 11.90 11.90 0.8K
10:53 11.92 11.92 11.92 11.92 0.5K
10:54 11.91 11.92 11.91 11.92 27.1K
10:55 11.92 11.93 11.92 11.93 0.7K
10:56 11.92 11.92 11.92 11.92 0.6K
10:57 11.93 11.93 11.93 11.93 0.5K
10:59 11.93 11.93 11.93 11.93 0.8K
11:01 11.95 11.95 11.89 11.92 3.6K
11:02 11.92 11.92 11.88 11.88 2.3K
11:03 11.88 11.89 11.88 11.88 2.5K
11:04 11.89 11.90 11.89 11.90 1.8K
11:05 11.89 11.89 11.89 11.89 0.7K
11:06 11.89 11.89 11.89 11.89 0.6K
11:07 11.91 11.91 11.90 11.90 1.7K
11:08 11.90 11.94 11.90 11.94 0.2K
11:09 11.92 11.96 11.92 11.95 1.9K
11:10 11.95 12.02 11.95 12.02 24.1K
11:11 12.02 12.02 12.02 12.02 0.6K
11:13 12.02 12.02 12.02 12.02 0.1K
11:14 11.99 12.02 11.99 12.02 7.8K
11:16 11.98 11.98 11.98 11.98 0.8K
11:17 11.95 11.95 11.95 11.95 0.3K
11:19 11.99 11.99 11.99 11.99 0.8K
11:22 11.94 11.94 11.94 11.94 0.5K
11:23 11.90 11.94 11.90 11.93 6.9K
11:24 11.93 11.93 11.93 11.93 3.0K
11:25 11.93 11.93 11.93 11.93 2.0K
11:26 11.91 11.91 11.91 11.91 0.9K
11:27 11.90 11.92 11.90 11.90 1.6K
11:28 11.90 11.90 11.88 11.88 0.7K
11:29 11.87 11.90 11.87 11.90 2.1K
11:30 11.87 11.90 11.87 11.90 3.4K
11:31 11.90 11.91 11.90 11.91 1.5K
11:33 11.88 11.90 11.88 11.90 1.6K
11:34 11.90 11.90 11.89 11.89 3.7K
11:35 11.89 11.89 11.89 11.89 3.5K
11:36 11.89 11.90 11.89 11.90 1.0K
11:37 11.90 11.90 11.87 11.90 1.9K
11:41 11.87 11.89 11.87 11.89 0.5K
11:43 11.87 11.87 11.87 11.87 0.7K
11:44 11.86 11.86 11.85 11.85 1.3K
11:45 11.84 11.84 11.84 11.84 0.3K
11:46 11.85 11.86 11.84 11.84 2.6K
11:47 11.88 11.88 11.86 11.86 2.1K
11:49 11.88 11.88 11.88 11.88 0.6K
11:51 11.87 11.87 11.87 11.87 0.4K
11:52 11.82 11.84 11.82 11.82 1.0K
11:53 11.84 11.84 11.82 11.82 0.4K
11:54 11.84 11.84 11.84 11.84 0.8K
11:55 11.84 11.84 11.84 11.84 0.2K
11:56 11.84 11.84 11.80 11.80 1.6K
11:58 11.82 11.82 11.82 11.82 1.0K
11:59 11.80 11.81 11.75 11.76 9.3K
12:00 11.75 11.76 11.75 11.76 1.6K
12:01 11.77 11.77 11.77 11.77 0.4K
12:02 11.77 11.77 11.77 11.77 0.9K
12:04 11.77 11.77 11.77 11.77 0.9K
12:08 11.77 11.77 11.77 11.77 0.5K
12:11 11.77 11.77 11.71 11.71 2.4K
12:13 11.73 11.73 11.73 11.73 2.5K
12:14 11.71 11.71 11.71 11.71 0.5K
12:15 11.71 11.71 11.70 11.70 2.6K
12:16 11.69 11.69 11.68 11.69 3.0K
12:19 11.68 11.68 11.68 11.68 0.5K
12:20 11.69 11.69 11.69 11.69 0.3K
12:22 11.73 11.75 11.70 11.75 3.5K
12:25 11.73 11.74 11.73 11.73 3.1K
12:26 11.73 11.73 11.73 11.73 0.7K
12:27 11.76 11.76 11.76 11.76 0.9K
12:31 11.75 11.76 11.75 11.76 2.8K
12:33 11.77 11.77 11.77 11.77 2.2K
12:34 11.77 11.77 11.74 11.75 4.4K
12:35 11.75 11.77 11.75 11.77 2.3K
12:36 11.77 11.77 11.77 11.77 0.1K
12:37 11.77 11.77 11.75 11.77 2.0K
12:39 11.77 11.77 11.77 11.77 1.4K
12:40 11.77 11.77 11.77 11.77 0.2K
12:41 11.77 11.77 11.77 11.77 0.6K
12:42 11.78 11.78 11.78 11.78 0.2K
12:43 11.77 11.77 11.77 11.77 1.3K
12:46 11.78 11.82 11.75 11.82 8.9K
12:47 11.82 11.82 11.82 11.82 0.4K
12:50 11.82 11.82 11.82 11.82 0.2K
12:53 11.83 11.83 11.83 11.83 1.4K
12:54 11.83 11.83 11.83 11.83 0.7K
12:55 11.83 11.83 11.83 11.83 0.4K
12:56 11.83 11.83 11.83 11.83 0.3K
12:59 11.81 11.81 11.79 11.79 2.7K
13:00 11.79 11.80 11.79 11.80 0.6K
13:01 11.80 11.80 11.78 11.80 1.2K
13:02 11.80 11.80 11.80 11.80 1.3K
13:03 11.80 11.81 11.80 11.81 1.2K
13:05 11.82 11.82 11.79 11.79 2.8K
13:06 11.79 11.79 11.79 11.79 0.3K
13:09 11.76 11.76 11.74 11.74 1.1K
13:13 11.78 11.78 11.74 11.74 1.4K
13:16 11.74 11.75 11.74 11.75 1.4K
13:17 11.76 11.76 11.76 11.76 0.1K
13:18 11.75 11.75 11.75 11.75 0.8K
13:22 11.78 11.78 11.78 11.78 0.2K
13:24 11.78 11.78 11.78 11.78 0.6K
13:26 11.79 11.79 11.79 11.79 1.1K
13:28 11.83 11.83 11.82 11.82 0.6K
13:30 11.80 11.80 11.80 11.80 0.3K
13:31 11.83 11.83 11.83 11.83 0.3K
13:32 11.82 11.83 11.82 11.83 0.9K
13:35 11.82 11.82 11.82 11.82 0.3K
13:36 11.82 11.82 11.82 11.82 1.0K
13:37 11.82 11.82 11.82 11.82 1.0K
13:39 11.83 11.83 11.83 11.83 0.4K
13:40 11.79 11.79 11.77 11.77 1.9K
13:41 11.78 11.78 11.78 11.78 0.2K
13:42 11.78 11.78 11.78 11.78 0.9K
13:47 11.77 11.77 11.77 11.77 0.4K
13:49 11.78 11.78 11.78 11.78 1.2K
13:52 11.79 11.79 11.79 11.79 0.4K
13:55 11.76 11.76 11.76 11.76 0.6K
13:57 11.74 11.74 11.74 11.74 1.5K
13:58 11.69 11.69 11.69 11.69 0.7K
13:59 11.69 11.69 11.69 11.69 0.2K
14:00 11.69 11.69 11.69 11.69 1.0K
14:01 11.69 11.69 11.69 11.69 0.2K
14:02 11.69 11.69 11.69 11.69 1.0K
14:03 11.69 11.69 11.69 11.69 0.3K
14:04 11.71 11.73 11.71 11.73 2.1K
14:07 11.72 11.72 11.72 11.72 1.2K
14:12 11.67 11.67 11.66 11.67 3.5K
14:13 11.68 11.70 11.68 11.70 1.4K
14:14 11.71 11.71 11.71 11.71 0.8K
14:15 11.71 11.71 11.71 11.71 0.2K
14:16 11.72 11.72 11.72 11.72 0.1K
14:18 11.72 11.72 11.71 11.71 0.7K
14:19 11.71 11.71 11.71 11.71 0.9K
14:20 11.71 11.71 11.71 11.71 1.2K
14:21 11.70 11.70 11.68 11.70 1.0K
14:22 11.70 11.70 11.70 11.70 0.3K
14:23 11.70 11.70 11.70 11.70 0.7K
14:24 11.71 11.71 11.71 11.71 1.0K
14:26 11.71 11.71 11.71 11.71 0.9K
14:27 11.69 11.69 11.69 11.69 0.5K
14:28 11.71 11.71 11.69 11.69 0.8K
14:30 11.69 11.69 11.69 11.69 1.6K
14:37 11.70 11.70 11.70 11.70 2.2K
14:41 11.70 11.70 11.70 11.70 0.4K
14:42 11.70 11.70 11.70 11.70 0.5K
14:43 11.70 11.70 11.70 11.70 0.1K
14:44 11.69 11.70 11.69 11.70 1.8K
14:49 11.67 11.67 11.67 11.67 0.4K
14:51 11.69 11.69 11.69 11.69 0.4K
14:54 11.67 11.67 11.67 11.67 0.4K
14:55 11.70 11.70 11.70 11.70 0.2K
14:56 11.70 11.70 11.70 11.70 1.4K
14:58 11.68 11.68 11.68 11.68 1.0K
14:59 11.67 11.67 11.67 11.67 1.1K
15:00 11.67 11.67 11.67 11.67 0.5K
15:01 11.68 11.68 11.68 11.68 1.0K
15:04 11.66 11.66 11.66 11.66 0.7K
15:05 11.66 11.66 11.66 11.66 1.2K
15:06 11.66 11.66 11.66 11.66 1.3K
15:07 11.67 11.67 11.67 11.67 0.7K
15:09 11.66 11.66 11.66 11.66 1.3K
15:12 11.66 11.66 11.66 11.66 0.9K
15:13 11.66 11.68 11.66 11.68 1.9K
15:14 11.67 11.67 11.64 11.64 6.7K
15:15 11.65 11.65 11.65 11.65 0.1K
15:16 11.65 11.67 11.65 11.67 1.2K
15:17 11.67 11.67 11.67 11.67 1.3K
15:19 11.67 11.77 11.67 11.77 9.3K
15:20 11.77 11.78 11.77 11.78 1.9K
15:21 11.78 11.84 11.78 11.84 9.0K
15:22 11.85 11.85 11.83 11.83 5.3K
15:23 11.88 11.88 11.86 11.88 9.5K
15:24 11.88 12.02 11.88 12.00 13.8K
15:25 12.02 12.05 11.99 12.05 11.7K
15:26 12.04 12.05 12.02 12.05 9.5K
15:27 12.04 12.05 12.01 12.01 4.9K
15:28 12.01 12.04 12.00 12.04 3.8K
15:29 12.04 12.04 12.02 12.02 2.9K
15:30 12.01 12.01 11.95 11.97 12.2K
15:31 11.99 11.99 11.94 11.94 11.9K
15:32 11.93 11.96 11.93 11.96 3.4K
15:33 11.96 11.96 11.95 11.96 2.7K
15:34 11.96 11.98 11.93 11.93 13.3K
15:35 11.93 11.93 11.93 11.93 1.4K
15:36 11.96 11.97 11.96 11.97 2.4K
15:37 11.95 11.95 11.95 11.95 0.9K
15:38 11.96 11.96 11.95 11.95 0.7K
15:39 11.98 11.98 11.97 11.97 1.4K
15:40 11.93 11.93 11.92 11.93 3.0K
15:41 11.94 11.97 11.94 11.97 0.8K
15:42 11.97 11.98 11.95 11.95 6.3K
15:43 11.95 11.95 11.93 11.93 1.9K
15:44 11.93 11.93 11.81 11.83 29.8K
15:45 11.85 11.85 11.84 11.84 15.2K
15:46 11.85 11.85 11.84 11.84 3.6K
15:47 11.84 11.84 11.82 11.83 4.3K
15:48 11.84 11.85 11.84 11.84 1.4K
15:49 11.83 11.83 11.80 11.81 6.7K
15:50 11.80 11.80 11.79 11.79 7.8K
15:51 11.79 11.79 11.79 11.79 2.9K
15:52 11.80 11.80 11.79 11.79 2.8K
15:53 11.79 11.79 11.78 11.78 1.9K
15:54 11.77 11.80 11.77 11.79 5.0K
15:55 11.81 11.81 11.80 11.80 1.9K
15:56 11.81 11.81 11.78 11.79 7.3K
15:57 11.79 11.79 11.76 11.76 4.6K
15:58 11.78 11.80 11.78 11.79 5.8K
15:59 11.77 11.80 11.76 11.78 62.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available