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 11.65 11.65 11.50 11.50 43.6K
09:31 11.55 11.55 11.55 11.55 0.3K
09:32 11.60 11.60 11.57 11.57 4.0K
09:33 11.66 11.66 11.55 11.55 3.6K
09:34 11.51 11.57 11.48 11.57 4.9K
09:35 11.54 11.54 11.54 11.54 0.3K
09:36 11.53 11.59 11.53 11.56 1.8K
09:37 11.54 11.58 11.54 11.56 2.3K
09:38 11.53 11.53 11.50 11.52 1.7K
09:39 11.52 11.52 11.52 11.52 0.5K
09:41 11.54 11.54 11.54 11.54 0.3K
09:42 11.58 11.58 11.54 11.58 4.6K
09:43 11.53 11.56 11.53 11.56 2.5K
09:44 11.54 11.56 11.54 11.56 1.6K
09:45 11.54 11.54 11.54 11.54 0.5K
09:46 11.48 11.48 11.42 11.42 3.1K
09:47 11.42 11.42 11.39 11.39 3.2K
09:48 11.39 11.39 11.39 11.39 1.1K
09:49 11.37 11.39 11.34 11.34 0.9K
09:50 11.37 11.40 11.34 11.34 2.6K
09:51 11.34 11.38 11.34 11.38 2.3K
09:52 11.40 11.43 11.38 11.43 4.2K
09:53 11.43 11.43 11.36 11.36 1.0K
09:54 11.38 11.38 11.38 11.38 5.4K
09:55 11.39 11.39 11.39 11.39 2.0K
09:56 11.39 11.39 11.39 11.39 1.8K
09:57 11.40 11.43 11.40 11.43 0.7K
10:00 11.40 11.40 11.40 11.40 0.9K
10:01 11.41 11.41 11.41 11.41 0.5K
10:02 11.41 11.45 11.41 11.45 1.2K
10:04 11.40 11.40 11.40 11.40 0.5K
10:05 11.42 11.42 11.42 11.42 0.3K
10:06 11.39 11.39 11.34 11.36 3.2K
10:08 11.35 11.35 11.35 11.35 0.9K
10:09 11.36 11.38 11.36 11.38 3.1K
10:11 11.37 11.37 11.37 11.37 1.3K
10:13 11.39 11.39 11.39 11.39 0.7K
10:14 11.37 11.37 11.37 11.37 1.1K
10:15 11.36 11.36 11.34 11.35 2.2K
10:16 11.35 11.35 11.33 11.33 1.9K
10:17 11.36 11.37 11.36 11.37 1.2K
10:18 11.37 11.37 11.36 11.37 11.7K
10:19 11.37 11.37 11.37 11.37 1.1K
10:21 11.33 11.33 11.33 11.33 0.1K
10:22 11.32 11.36 11.30 11.36 11.9K
10:23 11.35 11.35 11.34 11.34 0.5K
10:24 11.38 11.38 11.38 11.38 0.2K
10:25 11.26 11.26 11.26 11.26 1.1K
10:26 11.28 11.31 11.26 11.26 10.7K
10:27 11.28 11.28 11.26 11.26 0.8K
10:28 11.28 11.28 11.28 11.28 0.2K
10:29 11.25 11.25 11.25 11.25 0.6K
10:30 11.28 11.28 11.28 11.28 0.3K
10:31 11.29 11.29 11.27 11.29 0.7K
10:33 11.29 11.30 11.29 11.29 1.3K
10:37 11.29 11.29 11.26 11.26 0.4K
10:38 11.31 11.31 11.31 11.31 1.0K
10:39 11.31 11.33 11.30 11.33 6.4K
10:40 11.32 11.32 11.30 11.30 1.8K
10:41 11.28 11.29 11.23 11.23 4.6K
10:42 11.23 11.23 11.22 11.23 12.3K
10:43 11.22 11.23 11.22 11.23 0.5K
10:44 11.24 11.24 11.21 11.22 3.4K
10:45 11.21 11.21 11.19 11.19 7.7K
10:46 11.19 11.19 11.17 11.17 1.0K
10:47 11.17 11.18 11.16 11.16 42.6K
10:48 11.12 11.12 11.07 11.08 6.8K
10:49 11.09 11.09 11.06 11.06 3.5K
10:50 11.08 11.08 10.97 10.98 16.6K
10:51 10.99 11.01 10.98 11.01 7.1K
10:52 11.02 11.02 11.01 11.02 3.9K
10:53 11.00 11.01 10.98 10.98 6.3K
10:54 10.96 10.96 10.89 10.89 5.6K
10:55 10.91 10.94 10.91 10.94 1.9K
10:56 10.98 11.02 10.98 10.99 1.3K
10:57 10.99 11.00 10.99 11.00 5.0K
10:58 11.00 11.04 11.00 11.01 5.2K
10:59 11.02 11.03 11.02 11.03 1.3K
11:00 11.01 11.04 11.00 11.00 4.7K
11:01 10.99 10.99 10.99 10.99 0.3K
11:02 11.01 11.02 11.00 11.00 1.9K
11:03 11.00 11.01 10.99 11.00 4.8K
11:07 11.01 11.01 10.98 11.00 8.6K
11:08 10.99 10.99 10.99 10.99 0.2K
11:09 10.98 10.98 10.98 10.98 0.4K
11:10 11.00 11.00 10.99 10.99 0.5K
11:11 10.99 10.99 10.98 10.99 1.6K
11:12 10.98 10.98 10.98 10.98 1.5K
11:13 11.00 11.00 11.00 11.00 0.5K
11:14 11.03 11.03 11.03 11.03 0.3K
11:15 11.03 11.05 11.03 11.03 2.6K
11:16 11.04 11.04 11.01 11.01 1.1K
11:17 10.99 10.99 10.99 10.99 0.2K
11:18 11.02 11.06 11.02 11.06 7.2K
11:19 11.07 11.07 11.04 11.04 7.4K
11:21 11.09 11.09 11.09 11.09 1.0K
11:22 11.08 11.08 11.06 11.06 2.2K
11:23 11.06 11.06 11.05 11.05 1.0K
11:26 11.07 11.10 11.07 11.10 1.9K
11:27 11.11 11.18 11.11 11.18 1.3K
11:28 11.16 11.16 11.16 11.16 0.3K
11:29 11.14 11.15 11.14 11.15 2.2K
11:31 11.15 11.16 11.15 11.16 0.8K
11:32 11.15 11.15 11.13 11.13 7.9K
11:34 11.09 11.09 11.09 11.09 0.2K
11:35 11.16 11.16 11.16 11.16 0.7K
11:36 11.18 11.19 11.18 11.19 1.9K
11:37 11.18 11.21 11.18 11.20 1.9K
11:38 11.20 11.22 11.20 11.22 1.8K
11:39 11.25 11.25 11.25 11.25 5.7K
11:40 11.25 11.25 11.25 11.25 0.3K
11:41 11.22 11.25 11.22 11.24 0.9K
11:42 11.21 11.21 11.20 11.20 1.6K
11:43 11.21 11.21 11.20 11.20 2.2K
11:44 11.24 11.24 11.24 11.24 1.1K
11:46 11.24 11.24 11.24 11.24 0.2K
11:47 11.25 11.25 11.25 11.25 1.3K
11:49 11.27 11.27 11.27 11.27 0.9K
11:50 11.27 11.27 11.26 11.26 8.1K
11:52 11.25 11.25 11.25 11.25 0.4K
11:53 11.28 11.28 11.27 11.27 1.9K
11:54 11.26 11.26 11.24 11.24 2.6K
11:56 11.25 11.26 11.25 11.26 0.8K
11:57 11.28 11.28 11.28 11.28 0.7K
12:00 11.28 11.29 11.26 11.26 2.2K
12:01 11.28 11.28 11.28 11.28 0.6K
12:02 11.31 11.31 11.31 11.31 0.6K
12:03 11.30 11.30 11.30 11.30 1.0K
12:05 11.32 11.32 11.31 11.31 0.3K
12:06 11.31 11.31 11.31 11.31 0.2K
12:09 11.32 11.32 11.32 11.32 0.1K
12:10 11.32 11.32 11.30 11.30 0.7K
12:11 11.33 11.33 11.33 11.33 1.4K
12:12 11.39 11.39 11.36 11.36 3.5K
12:13 11.36 11.36 11.36 11.36 1.0K
12:16 11.35 11.35 11.34 11.34 0.9K
12:17 11.32 11.32 11.32 11.32 0.7K
12:18 11.33 11.33 11.33 11.33 0.7K
12:23 11.32 11.32 11.32 11.32 0.3K
12:24 11.32 11.32 11.30 11.30 0.5K
12:25 11.32 11.32 11.32 11.32 1.5K
12:26 11.32 11.32 11.32 11.32 0.7K
12:28 11.34 11.34 11.34 11.34 1.0K
12:31 11.35 11.35 11.35 11.35 0.4K
12:34 11.34 11.34 11.34 11.34 0.2K
12:35 11.31 11.31 11.31 11.31 0.6K
12:40 11.33 11.33 11.30 11.30 0.9K
12:41 11.31 11.31 11.31 11.31 0.3K
12:43 11.30 11.30 11.30 11.30 0.6K
12:45 11.30 11.30 11.30 11.30 1.1K
12:46 11.32 11.32 11.32 11.32 0.1K
12:47 11.32 11.32 11.29 11.29 0.7K
12:48 11.28 11.28 11.28 11.28 0.2K
12:50 11.26 11.29 11.26 11.29 2.4K
12:52 11.28 11.29 11.28 11.28 1.4K
12:59 11.25 11.26 11.25 11.26 3.6K
13:05 11.25 11.25 11.25 11.25 1.0K
13:06 11.25 11.25 11.25 11.25 1.4K
13:10 11.26 11.26 11.26 11.26 0.4K
13:14 11.25 11.25 11.25 11.25 0.8K
13:15 11.26 11.26 11.26 11.26 0.1K
13:17 11.26 11.26 11.26 11.26 0.1K
13:18 11.26 11.26 11.26 11.26 0.3K
13:19 11.25 11.25 11.25 11.25 0.1K
13:20 11.27 11.27 11.27 11.27 0.1K
13:22 11.26 11.26 11.26 11.26 0.4K
13:23 11.25 11.25 11.25 11.25 2.2K
13:25 11.24 11.24 11.24 11.24 0.5K
13:26 11.24 11.24 11.22 11.22 2.4K
13:28 11.20 11.20 11.19 11.19 1.8K
13:29 11.20 11.20 11.20 11.20 1.3K
13:30 11.17 11.17 11.15 11.15 6.0K
13:31 11.16 11.16 11.16 11.16 1.1K
13:32 11.16 11.17 11.15 11.15 0.7K
13:33 11.14 11.14 11.14 11.14 1.9K
13:34 11.14 11.14 11.14 11.14 0.3K
13:35 11.16 11.16 11.13 11.13 7.0K
13:36 11.11 11.12 11.10 11.12 2.8K
13:37 11.10 11.10 11.10 11.10 0.6K
13:38 11.10 11.12 11.10 11.12 0.6K
13:39 11.11 11.11 11.11 11.11 0.2K
13:42 11.12 11.12 11.12 11.12 0.7K
13:44 11.15 11.15 11.15 11.15 0.2K
13:45 11.15 11.15 11.15 11.15 0.2K
13:46 11.15 11.16 11.15 11.16 0.9K
13:47 11.15 11.15 11.15 11.15 0.3K
13:48 11.14 11.14 11.12 11.12 1.5K
13:49 11.15 11.15 11.15 11.15 0.2K
13:50 11.14 11.15 11.14 11.15 0.5K
13:51 11.16 11.17 11.16 11.17 0.8K
13:52 11.16 11.16 11.16 11.16 0.3K
13:53 11.16 11.16 11.16 11.16 0.3K
13:56 11.18 11.18 11.18 11.18 0.3K
13:59 11.17 11.17 11.17 11.17 0.4K
14:00 11.17 11.17 11.16 11.16 0.6K
14:01 11.18 11.18 11.18 11.18 0.4K
14:05 11.15 11.15 11.15 11.15 0.3K
14:06 11.20 11.20 11.20 11.20 1.0K
14:07 11.18 11.18 11.18 11.18 2.2K
14:08 11.18 11.18 11.18 11.18 0.1K
14:09 11.18 11.19 11.18 11.19 0.3K
14:10 11.19 11.19 11.19 11.19 0.2K
14:11 11.18 11.18 11.18 11.18 1.2K
14:12 11.18 11.18 11.18 11.18 0.3K
14:13 11.17 11.17 11.17 11.17 0.3K
14:14 11.17 11.17 11.16 11.16 1.0K
14:15 11.18 11.18 11.17 11.17 2.6K
14:17 11.20 11.20 11.19 11.20 0.6K
14:18 11.19 11.19 11.19 11.19 0.2K
14:19 11.19 11.19 11.19 11.19 0.4K
14:20 11.20 11.20 11.19 11.19 1.6K
14:21 11.17 11.17 11.17 11.17 1.6K
14:22 11.17 11.17 11.17 11.17 0.4K
14:25 11.17 11.17 11.17 11.17 2.2K
14:26 11.17 11.17 11.17 11.17 0.2K
14:28 11.18 11.18 11.17 11.17 0.3K
14:30 11.17 11.17 11.17 11.17 0.9K
14:31 11.18 11.18 11.18 11.18 0.4K
14:32 11.18 11.18 11.18 11.18 1.1K
14:37 11.19 11.19 11.19 11.19 0.3K
14:38 11.18 11.18 11.16 11.16 1.1K
14:43 11.18 11.18 11.17 11.17 0.5K
14:45 11.17 11.17 11.17 11.17 0.3K
14:46 11.19 11.19 11.19 11.19 0.5K
14:49 11.18 11.18 11.17 11.17 0.8K
14:50 11.15 11.15 11.15 11.15 1.2K
14:53 11.17 11.17 11.17 11.17 0.6K
14:54 11.15 11.15 11.15 11.15 6.1K
14:55 11.14 11.14 11.14 11.14 1.2K
14:56 11.09 11.09 11.09 11.09 0.5K
14:58 11.07 11.07 11.07 11.07 0.5K
15:00 11.08 11.08 11.08 11.08 0.5K
15:01 11.06 11.06 11.06 11.06 1.2K
15:03 11.09 11.09 11.09 11.09 5.3K
15:04 11.08 11.08 11.08 11.08 0.2K
15:05 11.07 11.09 11.07 11.09 0.5K
15:06 11.08 11.09 11.08 11.09 0.9K
15:07 11.09 11.09 11.07 11.07 1.4K
15:12 11.09 11.09 11.09 11.09 0.2K
15:13 11.10 11.10 11.10 11.10 1.1K
15:14 11.08 11.08 11.08 11.08 3.7K
15:20 11.15 11.15 11.15 11.15 1.1K
15:22 11.15 11.15 11.13 11.15 1.6K
15:23 11.14 11.14 11.14 11.14 0.6K
15:24 11.16 11.16 11.16 11.16 0.3K
15:25 11.15 11.15 11.14 11.14 0.9K
15:26 11.14 11.14 11.14 11.14 0.3K
15:27 11.15 11.15 11.14 11.14 0.8K
15:29 11.15 11.15 11.15 11.15 0.4K
15:30 11.15 11.15 11.15 11.15 0.1K
15:31 11.15 11.15 11.15 11.15 0.6K
15:33 11.14 11.14 11.14 11.14 0.7K
15:37 11.13 11.13 11.13 11.13 1.4K
15:39 11.11 11.11 11.10 11.10 1.7K
15:40 11.11 11.11 11.11 11.11 0.7K
15:42 11.12 11.12 11.12 11.12 0.3K
15:43 11.12 11.12 11.12 11.12 3.7K
15:44 11.11 11.11 11.11 11.11 0.4K
15:45 11.10 11.11 11.09 11.11 2.0K
15:46 11.10 11.10 11.10 11.10 3.4K
15:48 11.11 11.11 11.11 11.11 0.6K
15:49 11.12 11.12 11.11 11.11 1.8K
15:50 11.09 11.09 11.09 11.09 3.3K
15:51 11.12 11.12 11.10 11.10 5.7K
15:53 11.12 11.15 11.10 11.15 5.6K
15:54 11.14 11.14 11.13 11.13 3.1K
15:55 11.14 11.15 11.12 11.13 8.4K
15:56 11.13 11.13 11.13 11.13 1.4K
15:57 11.14 11.14 11.13 11.13 1.0K
15:58 11.13 11.17 11.13 11.15 19.5K
15:59 11.15 11.15 11.13 11.15 87.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available