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 11.76 11.78 11.76 11.78 20.6K
09:31 11.73 11.73 11.73 11.73 0.3K
09:32 11.70 11.70 11.54 11.54 3.6K
09:33 11.56 11.58 11.55 11.57 1.7K
09:34 11.54 11.57 11.54 11.54 3.1K
09:35 11.55 11.55 11.50 11.50 5.2K
09:36 11.47 11.52 11.40 11.52 6.3K
09:37 11.52 11.55 11.46 11.46 11.8K
09:38 11.49 11.57 11.47 11.57 7.2K
09:39 11.58 11.58 11.58 11.58 0.3K
09:40 11.58 11.58 11.58 11.58 1.1K
09:41 11.63 11.63 11.63 11.63 0.8K
09:42 11.57 11.57 11.57 11.57 0.3K
09:43 11.61 11.61 11.61 11.61 0.3K
09:44 11.59 11.59 11.56 11.56 1.6K
09:45 11.58 11.58 11.53 11.53 0.8K
09:46 11.54 11.55 11.54 11.55 0.8K
09:47 11.59 11.63 11.59 11.63 0.6K
09:48 11.63 11.63 11.63 11.63 0.1K
09:49 11.63 11.66 11.63 11.66 2.0K
09:50 11.64 11.64 11.62 11.64 0.6K
09:51 11.64 11.66 11.64 11.66 1.1K
09:52 11.66 11.75 11.66 11.75 5.5K
09:56 11.67 11.71 11.67 11.71 0.6K
09:57 11.73 11.73 11.68 11.68 0.5K
09:58 11.74 11.74 11.71 11.71 1.0K
09:59 11.75 11.75 11.75 11.75 0.1K
10:00 11.71 11.75 11.71 11.74 1.4K
10:01 11.77 11.77 11.70 11.70 1.5K
10:02 11.68 11.68 11.63 11.63 1.4K
10:03 11.66 11.75 11.66 11.73 9.0K
10:04 11.73 11.73 11.71 11.71 3.2K
10:05 11.69 11.70 11.69 11.69 2.7K
10:06 11.73 11.74 11.70 11.74 8.1K
10:07 11.74 11.74 11.74 11.74 1.9K
10:08 11.74 11.74 11.74 11.74 5.4K
10:09 11.74 11.78 11.74 11.78 1.1K
10:10 11.81 11.82 11.79 11.80 0.7K
10:11 11.79 11.84 11.79 11.84 0.7K
10:12 11.82 11.82 11.76 11.76 8.5K
10:13 11.77 11.77 11.77 11.77 0.3K
10:14 11.77 11.79 11.77 11.79 0.5K
10:15 11.82 11.84 11.82 11.84 10.3K
10:17 11.90 11.90 11.90 11.90 0.1K
10:18 11.88 11.94 11.88 11.94 3.7K
10:19 11.93 11.94 11.92 11.92 1.6K
10:21 11.97 11.97 11.93 11.95 2.3K
10:22 11.92 11.93 11.92 11.92 5.7K
10:23 11.94 11.94 11.93 11.94 2.5K
10:24 11.94 11.97 11.94 11.97 22.1K
10:25 12.04 12.04 12.00 12.02 1.4K
10:27 12.04 12.05 12.04 12.05 1.8K
10:28 12.04 12.07 12.04 12.07 0.8K
10:29 12.03 12.05 12.02 12.05 3.6K
10:30 12.05 12.05 12.05 12.05 0.7K
10:31 12.05 12.12 12.05 12.10 9.2K
10:33 12.10 12.10 12.05 12.07 18.3K
10:34 12.07 12.07 12.03 12.03 2.3K
10:35 12.03 12.06 12.02 12.06 2.0K
10:36 12.01 12.04 12.01 12.04 3.1K
10:37 12.04 12.04 11.98 12.00 3.7K
10:38 12.00 12.00 12.00 12.00 0.1K
10:39 11.98 12.00 11.98 12.00 3.6K
10:41 11.94 11.94 11.94 11.94 0.7K
10:42 11.89 11.89 11.89 11.89 1.2K
10:43 11.86 11.86 11.83 11.83 1.5K
10:44 11.84 11.84 11.83 11.84 1.2K
10:45 11.84 11.84 11.83 11.84 4.8K
10:46 11.82 11.82 11.82 11.82 1.3K
10:47 11.82 11.82 11.82 11.82 1.2K
10:48 11.82 11.82 11.80 11.80 0.6K
10:49 11.82 11.82 11.80 11.80 1.4K
10:50 11.83 11.83 11.83 11.83 1.1K
10:51 11.88 11.88 11.84 11.84 3.8K
10:52 11.82 11.82 11.82 11.82 0.2K
10:53 11.82 11.82 11.82 11.82 0.2K
10:54 11.82 11.82 11.80 11.80 0.8K
10:56 11.88 11.88 11.88 11.88 0.2K
10:57 11.85 11.85 11.78 11.78 2.0K
10:58 11.83 11.85 11.83 11.85 8.1K
10:59 11.88 11.88 11.87 11.87 0.7K
11:00 11.84 11.84 11.84 11.84 4.8K
11:01 11.84 11.84 11.84 11.84 2.1K
11:02 11.86 11.86 11.85 11.85 1.2K
11:03 11.85 11.87 11.85 11.87 1.2K
11:04 11.88 11.90 11.88 11.90 3.2K
11:05 11.90 11.90 11.90 11.90 0.7K
11:07 11.91 11.92 11.90 11.92 1.6K
11:09 11.91 11.91 11.91 11.91 0.3K
11:10 11.97 11.97 11.97 11.97 1.0K
11:11 11.93 11.93 11.93 11.93 0.5K
11:12 11.95 11.95 11.95 11.95 0.7K
11:14 11.97 11.97 11.97 11.97 2.1K
11:15 11.94 11.94 11.94 11.94 0.9K
11:16 11.93 11.93 11.93 11.93 0.4K
11:17 11.92 11.95 11.92 11.94 1.2K
11:18 11.94 11.96 11.94 11.96 2.0K
11:20 11.94 11.96 11.92 11.92 0.7K
11:21 11.92 11.92 11.92 11.92 0.3K
11:22 11.92 11.95 11.92 11.95 2.3K
11:23 11.93 11.93 11.93 11.93 0.5K
11:25 11.93 11.93 11.92 11.92 3.1K
11:26 11.91 11.93 11.91 11.93 1.5K
11:30 11.93 11.93 11.93 11.93 0.9K
11:31 11.90 11.90 11.90 11.90 0.4K
11:32 11.90 11.90 11.88 11.88 1.3K
11:33 11.87 11.87 11.86 11.86 1.0K
11:34 11.89 11.89 11.88 11.88 1.4K
11:36 11.88 11.88 11.87 11.88 2.7K
11:40 11.87 11.87 11.87 11.87 0.3K
11:41 11.89 11.89 11.89 11.89 0.4K
11:42 11.90 11.90 11.89 11.89 2.6K
11:43 11.90 11.90 11.90 11.90 0.4K
11:44 11.90 11.92 11.90 11.92 1.2K
11:45 11.90 11.90 11.90 11.90 0.2K
11:46 11.90 11.90 11.90 11.90 0.1K
11:47 11.90 11.90 11.86 11.86 1.3K
11:48 11.85 11.85 11.83 11.83 0.9K
11:49 11.84 11.84 11.84 11.84 0.6K
11:50 11.84 11.84 11.84 11.84 0.1K
11:51 11.84 11.84 11.84 11.84 0.7K
11:52 11.84 11.86 11.84 11.84 3.1K
11:56 11.83 11.83 11.83 11.83 1.5K
11:57 11.83 11.85 11.83 11.85 0.6K
12:02 11.87 11.87 11.87 11.87 0.3K
12:03 11.89 11.89 11.87 11.87 1.3K
12:05 11.84 11.84 11.84 11.84 1.7K
12:06 11.86 11.86 11.86 11.86 1.1K
12:07 11.86 11.88 11.86 11.88 2.6K
12:08 11.91 11.91 11.91 11.91 0.1K
12:09 11.88 11.88 11.84 11.84 2.7K
12:10 11.85 11.85 11.84 11.84 0.7K
12:12 11.87 11.87 11.87 11.87 0.4K
12:13 11.87 11.87 11.81 11.83 19.0K
12:14 11.80 11.80 11.80 11.80 18.2K
12:17 11.79 11.80 11.79 11.80 2.1K
12:18 11.80 11.80 11.80 11.80 0.3K
12:19 11.79 11.79 11.79 11.79 1.9K
12:20 11.80 11.80 11.79 11.79 1.1K
12:21 11.76 11.76 11.75 11.76 7.3K
12:22 11.76 11.76 11.76 11.76 1.0K
12:23 11.74 11.75 11.73 11.74 1.9K
12:24 11.75 11.75 11.73 11.73 0.7K
12:25 11.75 11.78 11.75 11.78 1.4K
12:26 11.79 11.79 11.79 11.79 0.3K
12:27 11.79 11.79 11.79 11.79 0.5K
12:28 11.76 11.76 11.76 11.76 9.1K
12:29 11.76 11.76 11.76 11.76 0.2K
12:31 11.75 11.75 11.74 11.74 1.8K
12:32 11.75 11.75 11.75 11.75 0.1K
12:33 11.75 11.76 11.75 11.76 1.4K
12:34 11.76 11.76 11.76 11.76 0.5K
12:35 11.76 11.76 11.76 11.76 0.4K
12:36 11.76 11.76 11.75 11.75 1.1K
12:37 11.75 11.75 11.75 11.75 0.9K
12:38 11.76 11.76 11.76 11.76 0.3K
12:41 11.74 11.74 11.72 11.72 0.8K
12:42 11.68 11.68 11.68 11.68 3.1K
12:44 11.69 11.69 11.66 11.66 2.4K
12:45 11.67 11.67 11.67 11.67 0.9K
12:46 11.68 11.68 11.68 11.68 3.6K
12:48 11.70 11.70 11.68 11.68 0.6K
12:49 11.67 11.67 11.62 11.65 8.9K
12:50 11.63 11.64 11.61 11.61 1.7K
12:51 11.63 11.64 11.63 11.64 1.6K
12:52 11.64 11.64 11.63 11.63 1.3K
12:53 11.62 11.64 11.62 11.62 2.3K
12:55 11.64 11.64 11.64 11.64 3.0K
12:56 11.60 11.62 11.60 11.62 1.0K
12:57 11.63 11.63 11.60 11.60 0.3K
12:58 11.60 11.61 11.60 11.61 1.3K
12:59 11.58 11.58 11.58 11.58 3.8K
13:00 11.60 11.60 11.60 11.60 1.0K
13:01 11.59 11.63 11.59 11.63 1.5K
13:03 11.60 11.63 11.60 11.63 1.2K
13:04 11.61 11.65 11.61 11.63 2.6K
13:05 11.54 11.54 11.52 11.52 7.9K
13:06 11.52 11.52 11.52 11.52 6.4K
13:07 11.52 11.52 11.52 11.52 2.4K
13:08 11.53 11.53 11.52 11.52 1.6K
13:09 11.53 11.54 11.53 11.54 0.8K
13:11 11.54 11.56 11.54 11.55 1.7K
13:12 11.56 11.56 11.56 11.56 0.4K
13:14 11.57 11.57 11.57 11.57 0.4K
13:15 11.58 11.58 11.58 11.58 0.2K
13:16 11.58 11.58 11.58 11.58 0.3K
13:17 11.58 11.58 11.58 11.58 0.5K
13:18 11.60 11.60 11.60 11.60 0.2K
13:19 11.59 11.59 11.59 11.59 0.7K
13:20 11.54 11.55 11.54 11.55 2.3K
13:21 11.51 11.51 11.47 11.47 3.9K
13:22 11.50 11.51 11.50 11.51 1.3K
13:23 11.55 11.55 11.53 11.53 0.6K
13:24 11.58 11.58 11.58 11.58 1.0K
13:25 11.55 11.55 11.55 11.55 1.3K
13:27 11.53 11.55 11.53 11.53 2.5K
13:28 11.53 11.56 11.52 11.52 3.3K
13:29 11.55 11.55 11.55 11.55 0.2K
13:30 11.52 11.53 11.50 11.51 2.1K
13:31 11.53 11.54 11.52 11.52 8.5K
13:32 11.52 11.52 11.52 11.52 1.0K
13:33 11.50 11.52 11.50 11.52 1.1K
13:34 11.52 11.52 11.52 11.52 0.8K
13:35 11.52 11.60 11.52 11.59 7.3K
13:37 11.62 11.62 11.57 11.57 1.9K
13:38 11.57 11.59 11.57 11.57 1.2K
13:39 11.57 11.57 11.57 11.57 0.7K
13:40 11.59 11.59 11.59 11.59 1.6K
13:41 11.59 11.60 11.59 11.60 1.1K
13:42 11.60 11.60 11.60 11.60 0.3K
13:44 11.60 11.60 11.58 11.58 0.8K
13:45 11.57 11.57 11.55 11.55 1.5K
13:46 11.55 11.55 11.54 11.54 0.8K
13:47 11.53 11.55 11.53 11.55 0.6K
13:48 11.53 11.53 11.53 11.53 1.2K
13:49 11.49 11.49 11.48 11.48 1.0K
13:50 11.50 11.52 11.48 11.52 0.8K
13:51 11.47 11.47 11.47 11.47 1.8K
13:53 11.48 11.49 11.48 11.49 1.2K
13:54 11.50 11.51 11.50 11.51 0.4K
13:56 11.51 11.51 11.50 11.50 0.8K
13:57 11.53 11.53 11.53 11.53 0.3K
13:58 11.50 11.50 11.50 11.50 0.7K
14:00 11.49 11.49 11.49 11.49 1.1K
14:01 11.49 11.49 11.49 11.49 1.1K
14:02 11.45 11.46 11.45 11.46 6.5K
14:04 11.45 11.45 11.43 11.43 1.2K
14:05 11.44 11.44 11.44 11.44 0.6K
14:06 11.44 11.44 11.42 11.42 0.5K
14:07 11.43 11.45 11.43 11.45 1.2K
14:08 11.47 11.47 11.44 11.47 1.3K
14:10 11.46 11.46 11.46 11.46 0.2K
14:11 11.45 11.45 11.45 11.45 0.9K
14:12 11.45 11.45 11.38 11.38 7.5K
14:13 11.39 11.40 11.39 11.40 1.7K
14:15 11.40 11.40 11.36 11.36 3.0K
14:16 11.35 11.36 11.35 11.35 2.5K
14:17 11.35 11.37 11.35 11.37 0.9K
14:18 11.37 11.37 11.37 11.37 0.7K
14:19 11.35 11.35 11.35 11.35 0.6K
14:20 11.37 11.37 11.37 11.37 3.1K
14:21 11.36 11.37 11.36 11.37 1.0K
14:22 11.35 11.42 11.35 11.41 7.4K
14:24 11.41 11.42 11.41 11.42 3.2K
14:25 11.43 11.43 11.42 11.43 0.9K
14:27 11.40 11.40 11.40 11.40 1.1K
14:28 11.41 11.41 11.41 11.41 0.5K
14:29 11.41 11.41 11.41 11.41 0.3K
14:30 11.42 11.42 11.42 11.42 1.6K
14:32 11.44 11.45 11.44 11.45 0.3K
14:34 11.45 11.45 11.45 11.45 0.2K
14:35 11.45 11.45 11.45 11.45 0.9K
14:36 11.45 11.45 11.45 11.45 0.6K
14:37 11.46 11.46 11.46 11.46 0.5K
14:38 11.46 11.46 11.46 11.46 0.5K
14:39 11.46 11.49 11.46 11.49 2.3K
14:40 11.49 11.49 11.48 11.48 2.2K
14:41 11.48 11.48 11.47 11.48 1.2K
14:42 11.48 11.48 11.48 11.48 1.1K
14:43 11.47 11.49 11.46 11.46 2.9K
14:44 11.46 11.46 11.44 11.46 1.6K
14:45 11.46 11.49 11.46 11.48 2.4K
14:46 11.48 11.49 11.48 11.49 1.2K
14:47 11.49 11.49 11.43 11.43 4.0K
14:48 11.45 11.45 11.44 11.44 1.7K
14:51 11.42 11.42 11.42 11.42 0.1K
14:53 11.41 11.41 11.39 11.39 2.8K
14:54 11.40 11.40 11.40 11.40 0.1K
14:55 11.41 11.41 11.41 11.41 0.9K
14:56 11.41 11.42 11.41 11.42 0.8K
14:57 11.42 11.42 11.42 11.42 0.5K
14:58 11.43 11.44 11.43 11.44 0.5K
14:59 11.44 11.44 11.44 11.44 0.1K
15:00 11.45 11.45 11.45 11.45 2.9K
15:01 11.45 11.45 11.45 11.45 0.7K
15:02 11.47 11.47 11.47 11.47 0.2K
15:03 11.45 11.45 11.45 11.45 4.3K
15:05 11.45 11.45 11.44 11.45 2.5K
15:06 11.44 11.45 11.44 11.44 3.3K
15:07 11.44 11.44 11.40 11.43 4.0K
15:08 11.40 11.40 11.40 11.40 0.1K
15:09 11.42 11.42 11.42 11.42 3.1K
15:11 11.40 11.40 11.39 11.39 3.8K
15:13 11.42 11.43 11.41 11.43 2.1K
15:14 11.42 11.42 11.40 11.40 4.7K
15:15 11.42 11.42 11.42 11.42 0.4K
15:16 11.43 11.43 11.43 11.43 0.8K
15:17 11.43 11.43 11.43 11.43 0.3K
15:18 11.42 11.42 11.42 11.42 0.7K
15:19 11.43 11.44 11.43 11.44 0.4K
15:20 11.44 11.44 11.44 11.44 0.8K
15:22 11.45 11.45 11.44 11.45 0.9K
15:23 11.45 11.45 11.43 11.43 1.8K
15:25 11.45 11.45 11.43 11.43 0.3K
15:26 11.44 11.45 11.42 11.42 1.0K
15:27 11.43 11.43 11.43 11.43 0.7K
15:29 11.41 11.42 11.41 11.42 0.8K
15:31 11.41 11.41 11.41 11.41 1.3K
15:32 11.41 11.41 11.41 11.41 3.7K
15:33 11.41 11.41 11.41 11.41 0.6K
15:34 11.41 11.43 11.41 11.43 2.0K
15:35 11.42 11.43 11.42 11.43 1.1K
15:36 11.42 11.43 11.41 11.41 1.0K
15:37 11.42 11.43 11.42 11.43 2.9K
15:38 11.43 11.43 11.43 11.43 0.2K
15:39 11.42 11.43 11.41 11.41 1.2K
15:40 11.41 11.43 11.41 11.43 2.1K
15:41 11.42 11.42 11.42 11.42 0.7K
15:42 11.42 11.42 11.42 11.42 0.8K
15:43 11.42 11.42 11.42 11.42 1.1K
15:44 11.42 11.43 11.41 11.41 1.7K
15:45 11.40 11.40 11.39 11.40 5.0K
15:46 11.40 11.40 11.40 11.40 0.7K
15:47 11.40 11.40 11.40 11.40 0.6K
15:48 11.40 11.40 11.39 11.40 7.1K
15:49 11.40 11.41 11.39 11.39 6.0K
15:50 11.39 11.40 11.39 11.40 6.8K
15:51 11.40 11.42 11.40 11.41 1.9K
15:52 11.40 11.40 11.40 11.40 1.4K
15:53 11.39 11.40 11.39 11.40 5.1K
15:54 11.40 11.41 11.40 11.41 1.1K
15:55 11.40 11.40 11.40 11.40 4.0K
15:56 11.41 11.41 11.39 11.39 7.0K
15:57 11.39 11.40 11.39 11.39 4.3K
15:58 11.38 11.38 11.35 11.35 16.2K
15:59 11.35 11.35 11.32 11.35 41.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available