Aehr Test Systems

AEHR
🏛️ usa →
32.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.40 11.40 11.35 11.38 23.2K
09:31 11.39 11.39 11.39 11.39 1.2K
09:33 11.27 11.29 11.20 11.20 31.2K
09:34 11.20 11.27 11.20 11.27 8.0K
09:35 11.27 11.34 11.27 11.34 2.6K
09:36 11.32 11.32 11.29 11.29 2.3K
09:37 11.29 11.29 11.29 11.29 2.7K
09:38 11.29 11.49 11.29 11.49 5.8K
09:39 11.49 11.49 11.44 11.44 9.9K
09:40 11.45 11.45 11.39 11.45 0.7K
09:41 11.44 11.52 11.37 11.45 2.0K
09:42 11.38 11.53 11.38 11.53 0.5K
09:43 11.46 11.46 11.41 11.46 2.0K
09:44 11.52 11.52 11.46 11.46 1.3K
09:45 11.52 11.52 11.46 11.46 1.0K
09:46 11.52 11.52 11.43 11.49 3.3K
09:47 11.45 11.45 11.45 11.45 5.7K
09:48 11.45 11.57 11.45 11.57 7.4K
09:49 11.56 11.56 11.56 11.56 0.9K
09:50 11.52 11.52 11.45 11.45 3.8K
09:51 11.58 11.58 11.58 11.58 1.6K
09:52 11.57 11.58 11.57 11.58 0.9K
09:53 11.58 11.58 11.58 11.58 0.2K
09:54 11.71 11.74 11.68 11.68 16.7K
09:55 11.66 11.80 11.66 11.80 16.2K
09:56 11.85 11.87 11.79 11.79 9.0K
09:57 11.75 11.77 11.74 11.74 9.8K
09:58 11.77 11.86 11.77 11.86 6.7K
09:59 11.85 11.86 11.82 11.82 19.4K
10:00 11.82 11.83 11.82 11.83 0.3K
10:01 11.80 11.82 11.72 11.74 12.8K
10:02 11.76 11.76 11.76 11.76 0.3K
10:03 11.77 11.77 11.76 11.76 0.8K
10:04 11.72 11.79 11.72 11.76 2.7K
10:05 11.76 11.76 11.69 11.69 7.8K
10:06 11.69 11.69 11.67 11.67 1.1K
10:07 11.66 11.66 11.63 11.63 8.8K
10:08 11.60 11.64 11.60 11.64 1.6K
10:09 11.64 11.64 11.63 11.64 1.7K
10:10 11.63 11.64 11.63 11.64 0.6K
10:11 11.67 11.67 11.67 11.67 0.4K
10:12 11.64 11.64 11.60 11.60 2.4K
10:13 11.63 11.63 11.63 11.63 1.2K
10:15 11.63 11.67 11.60 11.62 5.4K
10:16 11.57 11.62 11.57 11.62 1.2K
10:18 11.60 11.60 11.60 11.60 2.0K
10:19 11.60 11.61 11.60 11.61 2.7K
10:20 11.58 11.61 11.58 11.59 2.0K
10:21 11.59 11.59 11.59 11.59 1.1K
10:22 11.59 11.59 11.59 11.59 0.1K
10:24 11.58 11.64 11.58 11.64 1.0K
10:25 11.64 11.64 11.64 11.64 0.2K
10:26 11.57 11.57 11.57 11.57 2.0K
10:28 11.58 11.58 11.58 11.58 0.3K
10:29 11.56 11.56 11.56 11.56 1.0K
10:31 11.56 11.59 11.56 11.59 2.4K
10:32 11.60 11.60 11.60 11.60 0.1K
10:33 11.61 11.61 11.59 11.59 1.6K
10:34 11.59 11.59 11.59 11.59 0.4K
10:35 11.61 11.62 11.61 11.62 0.9K
10:36 11.62 11.62 11.62 11.62 0.3K
10:38 11.60 11.60 11.60 11.60 0.7K
10:39 11.64 11.64 11.61 11.61 9.0K
10:40 11.56 11.56 11.56 11.56 0.9K
10:41 11.52 11.55 11.52 11.55 0.5K
10:42 11.60 11.61 11.60 11.61 3.3K
10:43 11.58 11.59 11.58 11.59 4.4K
10:45 11.59 11.59 11.59 11.59 0.3K
10:46 11.55 11.55 11.55 11.55 1.2K
10:47 11.55 11.55 11.55 11.55 0.4K
10:50 11.52 11.55 11.52 11.55 4.3K
10:51 11.53 11.55 11.53 11.55 0.7K
10:52 11.56 11.58 11.56 11.58 1.4K
10:53 11.55 11.55 11.55 11.55 2.1K
10:54 11.57 11.60 11.57 11.60 2.3K
10:56 11.60 11.60 11.60 11.60 0.5K
10:57 11.62 11.62 11.62 11.62 0.8K
10:58 11.65 11.66 11.65 11.66 6.3K
10:59 11.66 11.66 11.66 11.66 0.4K
11:00 11.68 11.68 11.65 11.68 1.8K
11:03 11.76 11.76 11.74 11.74 1.9K
11:05 11.72 11.72 11.72 11.72 0.2K
11:06 11.72 11.72 11.72 11.72 0.1K
11:07 11.69 11.69 11.67 11.68 8.0K
11:10 11.73 11.74 11.72 11.74 1.2K
11:11 11.74 11.74 11.74 11.74 0.6K
11:12 11.72 11.75 11.72 11.75 4.3K
11:13 11.75 11.75 11.75 11.75 0.1K
11:14 11.75 11.75 11.75 11.75 0.1K
11:15 11.75 11.75 11.69 11.69 6.4K
11:18 11.71 11.71 11.71 11.71 1.3K
11:19 11.71 11.71 11.71 11.71 0.2K
11:20 11.71 11.71 11.71 11.71 0.3K
11:21 11.68 11.68 11.68 11.68 0.9K
11:22 11.69 11.69 11.69 11.69 1.2K
11:23 11.69 11.69 11.69 11.69 0.6K
11:24 11.69 11.69 11.69 11.69 0.2K
11:25 11.72 11.72 11.72 11.72 0.1K
11:27 11.72 11.72 11.72 11.72 0.1K
11:28 11.74 11.75 11.72 11.72 0.7K
11:29 11.73 11.73 11.71 11.71 1.2K
11:30 11.71 11.71 11.71 11.71 0.3K
11:31 11.72 11.72 11.72 11.72 0.6K
11:32 11.73 11.73 11.70 11.70 1.5K
11:33 11.67 11.67 11.67 11.67 2.3K
11:34 11.69 11.70 11.68 11.70 1.2K
11:35 11.70 11.70 11.70 11.70 1.4K
11:36 11.68 11.72 11.68 11.72 5.9K
11:37 11.72 11.74 11.72 11.74 4.0K
11:39 11.72 11.72 11.72 11.72 0.4K
11:40 11.72 11.72 11.72 11.72 0.5K
11:41 11.69 11.69 11.69 11.69 1.6K
11:42 11.70 11.72 11.70 11.72 1.1K
11:43 11.71 11.71 11.71 11.71 0.3K
11:44 11.69 11.70 11.68 11.70 0.6K
11:45 11.70 11.70 11.70 11.70 1.5K
11:47 11.70 11.70 11.70 11.70 0.3K
11:48 11.70 11.70 11.70 11.70 0.4K
11:49 11.68 11.68 11.68 11.68 0.9K
11:50 11.67 11.67 11.67 11.67 0.2K
11:51 11.69 11.69 11.69 11.69 0.1K
11:52 11.70 11.70 11.70 11.70 0.2K
11:54 11.68 11.68 11.68 11.68 1.4K
11:57 11.65 11.65 11.65 11.65 0.8K
11:58 11.62 11.62 11.62 11.62 0.2K
12:01 11.64 11.64 11.62 11.62 0.6K
12:02 11.62 11.62 11.62 11.62 0.4K
12:03 11.62 11.62 11.62 11.62 0.2K
12:04 11.62 11.62 11.62 11.62 3.9K
12:05 11.62 11.64 11.62 11.62 1.1K
12:06 11.62 11.63 11.62 11.63 2.0K
12:08 11.65 11.65 11.65 11.65 1.0K
12:09 11.65 11.65 11.65 11.65 0.5K
12:10 11.64 11.64 11.62 11.62 1.8K
12:11 11.62 11.62 11.60 11.60 2.2K
12:12 11.63 11.63 11.63 11.63 3.0K
12:13 11.64 11.64 11.63 11.63 5.3K
12:14 11.59 11.59 11.59 11.59 1.4K
12:15 11.59 11.59 11.59 11.59 0.3K
12:16 11.59 11.60 11.59 11.60 1.3K
12:19 11.60 11.62 11.60 11.62 0.7K
12:20 11.60 11.60 11.60 11.60 0.4K
12:22 11.62 11.62 11.62 11.62 0.9K
12:23 11.63 11.63 11.63 11.63 0.1K
12:24 11.63 11.63 11.63 11.63 0.1K
12:25 11.62 11.62 11.62 11.62 0.2K
12:26 11.60 11.62 11.60 11.62 3.0K
12:28 11.60 11.60 11.60 11.60 1.5K
12:31 11.61 11.61 11.61 11.61 0.8K
12:33 11.61 11.61 11.61 11.61 0.4K
12:36 11.59 11.59 11.59 11.59 0.6K
12:38 11.63 11.63 11.63 11.63 0.5K
12:41 11.63 11.63 11.63 11.63 0.2K
12:42 11.61 11.61 11.61 11.61 0.8K
12:44 11.59 11.63 11.59 11.61 6.0K
12:45 11.61 11.61 11.61 11.61 0.6K
12:46 11.61 11.61 11.61 11.61 0.5K
12:47 11.60 11.60 11.59 11.59 5.3K
12:48 11.61 11.61 11.61 11.61 0.9K
12:49 11.60 11.60 11.60 11.60 0.4K
12:50 11.61 11.61 11.61 11.61 0.5K
12:51 11.61 11.61 11.61 11.61 0.5K
12:53 11.60 11.62 11.60 11.62 2.7K
12:55 11.62 11.62 11.62 11.62 1.6K
12:57 11.61 11.62 11.61 11.62 1.6K
12:58 11.63 11.64 11.63 11.64 0.5K
12:59 11.64 11.64 11.63 11.63 2.3K
13:01 11.60 11.60 11.60 11.60 0.4K
13:03 11.62 11.63 11.62 11.63 1.2K
13:04 11.63 11.63 11.63 11.63 0.9K
13:05 11.64 11.64 11.62 11.62 1.3K
13:07 11.61 11.61 11.61 11.61 0.4K
13:09 11.62 11.62 11.62 11.62 0.1K
13:10 11.62 11.62 11.62 11.62 0.2K
13:11 11.62 11.62 11.62 11.62 0.8K
13:12 11.62 11.62 11.62 11.62 0.2K
13:13 11.62 11.62 11.62 11.62 0.1K
13:14 11.62 11.64 11.62 11.64 0.5K
13:15 11.63 11.63 11.63 11.63 0.2K
13:16 11.63 11.63 11.63 11.63 0.6K
13:18 11.63 11.63 11.63 11.63 0.8K
13:19 11.64 11.64 11.64 11.64 0.3K
13:20 11.63 11.63 11.63 11.63 0.8K
13:21 11.61 11.62 11.61 11.62 1.2K
13:24 11.59 11.59 11.59 11.59 0.3K
13:25 11.61 11.62 11.59 11.59 9.8K
13:26 11.58 11.58 11.57 11.57 0.7K
13:27 11.57 11.57 11.57 11.57 0.2K
13:28 11.54 11.54 11.54 11.54 0.7K
13:31 11.55 11.55 11.55 11.55 0.7K
13:32 11.56 11.56 11.53 11.53 1.4K
13:33 11.53 11.53 11.50 11.50 2.0K
13:34 11.52 11.52 11.52 11.52 0.1K
13:35 11.53 11.53 11.52 11.53 0.6K
13:36 11.53 11.53 11.53 11.53 0.5K
13:37 11.54 11.54 11.53 11.53 0.4K
13:38 11.55 11.55 11.55 11.55 0.1K
13:39 11.55 11.55 11.55 11.55 0.2K
13:40 11.55 11.55 11.55 11.55 0.1K
13:41 11.55 11.56 11.55 11.56 0.6K
13:43 11.57 11.58 11.57 11.58 0.6K
13:44 11.58 11.58 11.58 11.58 0.7K
13:45 11.58 11.58 11.58 11.58 0.1K
13:46 11.59 11.59 11.59 11.59 0.2K
13:47 11.60 11.60 11.60 11.60 0.2K
13:48 11.59 11.59 11.59 11.59 1.1K
13:49 11.57 11.57 11.57 11.57 0.5K
13:50 11.59 11.59 11.59 11.59 0.3K
13:52 11.58 11.58 11.58 11.58 0.6K
13:53 11.58 11.58 11.58 11.58 0.2K
13:54 11.58 11.58 11.58 11.58 0.3K
13:56 11.58 11.58 11.58 11.58 0.3K
13:57 11.59 11.60 11.59 11.59 1.1K
13:58 11.58 11.58 11.58 11.58 0.7K
14:00 11.64 11.66 11.64 11.66 3.3K
14:01 11.67 11.67 11.67 11.67 0.3K
14:02 11.63 11.64 11.61 11.61 2.2K
14:03 11.63 11.63 11.63 11.63 1.7K
14:04 11.62 11.62 11.58 11.58 0.7K
14:05 11.56 11.56 11.55 11.55 0.4K
14:07 11.59 11.59 11.56 11.58 0.6K
14:09 11.54 11.56 11.54 11.54 3.5K
14:10 11.54 11.54 11.54 11.54 0.6K
14:12 11.54 11.54 11.54 11.54 0.3K
14:13 11.54 11.54 11.54 11.54 0.4K
14:15 11.55 11.55 11.55 11.55 0.2K
14:16 11.55 11.55 11.55 11.55 0.7K
14:18 11.57 11.57 11.57 11.57 0.7K
14:19 11.56 11.56 11.56 11.56 0.1K
14:21 11.54 11.55 11.54 11.55 0.6K
14:23 11.53 11.54 11.53 11.53 1.2K
14:24 11.48 11.49 11.48 11.49 10.2K
14:25 11.53 11.53 11.53 11.53 0.1K
14:26 11.56 11.56 11.56 11.56 0.2K
14:27 11.56 11.56 11.56 11.56 1.2K
14:28 11.56 11.56 11.54 11.55 2.1K
14:29 11.58 11.58 11.58 11.58 1.1K
14:30 11.56 11.56 11.56 11.56 0.5K
14:31 11.58 11.58 11.58 11.58 0.5K
14:32 11.59 11.59 11.59 11.59 1.7K
14:34 11.64 11.65 11.63 11.64 2.4K
14:35 11.59 11.59 11.58 11.58 2.7K
14:40 11.59 11.60 11.59 11.60 0.7K
14:41 11.61 11.62 11.61 11.62 0.6K
14:43 11.63 11.63 11.63 11.63 0.2K
14:44 11.63 11.63 11.63 11.63 0.4K
14:45 11.59 11.59 11.59 11.59 1.0K
14:46 11.58 11.58 11.58 11.58 0.9K
14:47 11.58 11.58 11.58 11.58 0.7K
14:48 11.58 11.59 11.56 11.59 2.0K
14:50 11.58 11.58 11.58 11.58 0.3K
14:51 11.56 11.56 11.56 11.56 1.0K
14:52 11.55 11.57 11.55 11.57 1.7K
14:53 11.54 11.54 11.52 11.52 1.9K
14:55 11.49 11.49 11.49 11.49 0.6K
14:56 11.47 11.47 11.44 11.44 1.1K
14:57 11.41 11.41 11.41 11.41 0.4K
14:58 11.42 11.42 11.40 11.41 1.0K
14:59 11.39 11.39 11.39 11.39 0.4K
15:00 11.37 11.40 11.37 11.40 0.6K
15:01 11.38 11.41 11.38 11.41 2.1K
15:02 11.42 11.43 11.42 11.43 0.6K
15:03 11.45 11.45 11.45 11.45 0.4K
15:05 11.52 11.52 11.52 11.52 0.6K
15:06 11.52 11.52 11.52 11.52 0.3K
15:07 11.45 11.45 11.45 11.45 2.0K
15:09 11.42 11.42 11.40 11.42 3.4K
15:10 11.42 11.42 11.42 11.42 0.3K
15:12 11.44 11.44 11.42 11.42 2.2K
15:13 11.42 11.45 11.42 11.45 1.2K
15:15 11.45 11.45 11.45 11.45 0.3K
15:16 11.47 11.47 11.47 11.47 1.6K
15:21 11.49 11.49 11.49 11.49 0.5K
15:22 11.49 11.49 11.49 11.49 0.6K
15:23 11.49 11.51 11.49 11.51 0.9K
15:24 11.50 11.50 11.50 11.50 2.2K
15:27 11.44 11.44 11.44 11.44 0.8K
15:29 11.38 11.42 11.38 11.42 11.3K
15:30 11.42 11.43 11.42 11.43 0.7K
15:31 11.45 11.45 11.44 11.44 1.9K
15:32 11.47 11.47 11.47 11.47 0.5K
15:33 11.47 11.47 11.47 11.47 0.2K
15:34 11.50 11.50 11.47 11.48 0.5K
15:35 11.49 11.49 11.47 11.49 0.5K
15:36 11.50 11.50 11.50 11.50 0.6K
15:37 11.50 11.50 11.50 11.50 0.6K
15:38 11.51 11.51 11.51 11.51 0.2K
15:39 11.51 11.52 11.47 11.52 1.0K
15:40 11.53 11.54 11.52 11.54 9.3K
15:41 11.54 11.54 11.54 11.54 0.4K
15:42 11.53 11.53 11.52 11.52 0.7K
15:43 11.54 11.54 11.53 11.54 0.7K
15:44 11.54 11.54 11.54 11.54 0.4K
15:45 11.54 11.54 11.54 11.54 0.6K
15:46 11.51 11.51 11.51 11.51 0.9K
15:47 11.52 11.52 11.51 11.52 4.5K
15:48 11.50 11.50 11.49 11.49 5.9K
15:49 11.47 11.47 11.47 11.47 0.4K
15:50 11.49 11.50 11.49 11.50 2.6K
15:51 11.49 11.49 11.49 11.49 1.7K
15:52 11.48 11.48 11.46 11.46 3.0K
15:53 11.50 11.50 11.48 11.48 0.8K
15:54 11.50 11.50 11.47 11.48 2.0K
15:55 11.46 11.49 11.46 11.49 3.2K
15:56 11.46 11.51 11.46 11.51 5.1K
15:57 11.51 11.52 11.50 11.52 2.4K
15:58 11.50 11.51 11.50 11.51 13.2K
15:59 11.51 11.52 11.51 11.51 42.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available