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 11.10 11.10 11.03 11.03 16.2K
09:31 11.03 11.03 10.96 11.02 19.0K
09:32 11.02 11.02 10.92 10.97 14.8K
09:33 10.97 10.99 10.97 10.99 0.3K
09:34 10.97 10.97 10.97 10.97 0.7K
09:35 10.89 10.89 10.89 10.89 1.5K
09:36 10.98 10.98 10.98 10.98 0.3K
09:37 10.97 10.99 10.97 10.99 0.3K
09:38 10.95 10.95 10.95 10.95 1.2K
09:39 10.95 10.99 10.95 10.99 1.6K
09:40 10.99 10.99 10.99 10.99 0.4K
09:41 10.98 10.98 10.98 10.98 1.2K
09:42 11.03 11.05 11.02 11.02 23.9K
09:43 11.02 11.02 10.99 10.99 3.4K
09:44 10.98 10.98 10.98 10.98 1.1K
09:45 10.97 11.00 10.97 11.00 0.8K
09:46 11.03 11.03 11.03 11.03 1.5K
09:47 11.07 11.07 11.04 11.04 3.9K
09:48 11.04 11.04 11.03 11.03 0.6K
09:50 11.01 11.04 11.01 11.02 0.4K
09:51 11.00 11.00 11.00 11.00 1.6K
09:53 11.02 11.04 11.02 11.04 3.5K
09:56 11.08 11.08 11.08 11.08 0.2K
09:57 11.07 11.09 11.07 11.09 0.4K
09:58 11.09 11.09 11.09 11.09 1.4K
09:59 11.04 11.04 11.04 11.04 0.4K
10:00 11.15 11.20 11.15 11.19 1.3K
10:01 11.23 11.26 11.21 11.26 2.1K
10:02 11.21 11.27 11.21 11.27 22.9K
10:03 11.27 11.29 11.27 11.28 1.3K
10:04 11.28 11.30 11.28 11.30 12.5K
10:05 11.34 11.37 11.31 11.33 11.7K
10:07 11.32 11.32 11.32 11.32 0.7K
10:08 11.36 11.37 11.35 11.35 4.3K
10:10 11.34 11.34 11.34 11.34 0.8K
10:11 11.33 11.33 11.33 11.33 0.2K
10:12 11.33 11.33 11.31 11.33 1.3K
10:13 11.36 11.41 11.36 11.41 6.2K
10:14 11.38 11.38 11.37 11.37 3.2K
10:15 11.37 11.37 11.37 11.37 0.3K
10:18 11.39 11.39 11.39 11.39 0.6K
10:20 11.40 11.40 11.40 11.40 0.4K
10:22 11.35 11.35 11.33 11.33 1.5K
10:24 11.35 11.37 11.35 11.37 2.6K
10:25 11.33 11.35 11.29 11.33 3.6K
10:26 11.31 11.31 11.31 11.31 0.3K
10:27 11.35 11.35 11.30 11.30 1.5K
10:28 11.32 11.32 11.30 11.30 0.4K
10:29 11.29 11.29 11.29 11.29 1.1K
10:30 11.28 11.28 11.28 11.28 0.5K
10:31 11.28 11.28 11.28 11.28 0.8K
10:32 11.28 11.28 11.28 11.28 1.5K
10:34 11.28 11.28 11.28 11.28 0.3K
10:35 11.27 11.27 11.19 11.22 10.1K
10:36 11.17 11.17 11.17 11.17 1.2K
10:37 11.20 11.20 11.20 11.20 1.7K
10:40 11.16 11.16 11.16 11.16 0.2K
10:41 11.16 11.16 11.15 11.15 0.5K
10:42 11.16 11.16 11.12 11.15 2.6K
10:43 11.16 11.16 11.16 11.16 0.6K
10:44 11.13 11.16 11.13 11.16 2.3K
10:45 11.19 11.19 11.15 11.15 1.3K
10:46 11.12 11.12 11.12 11.12 0.4K
10:47 11.17 11.17 11.16 11.16 1.3K
10:48 11.16 11.18 11.15 11.18 1.6K
10:49 11.16 11.16 11.16 11.16 0.6K
10:50 11.16 11.16 11.15 11.15 0.4K
10:52 11.16 11.16 11.16 11.16 0.2K
10:53 11.17 11.17 11.17 11.17 0.6K
10:54 11.17 11.17 11.17 11.17 0.5K
10:55 11.18 11.20 11.18 11.18 5.7K
10:57 11.12 11.15 11.12 11.15 0.9K
10:58 11.13 11.14 11.13 11.14 0.7K
10:59 11.14 11.14 11.14 11.14 0.3K
11:01 11.19 11.19 11.15 11.15 4.1K
11:02 11.17 11.19 11.17 11.19 2.4K
11:03 11.22 11.23 11.22 11.22 1.6K
11:05 11.21 11.21 11.21 11.21 1.2K
11:06 11.21 11.21 11.21 11.21 0.2K
11:07 11.22 11.22 11.22 11.22 0.3K
11:08 11.22 11.22 11.22 11.22 0.5K
11:10 11.24 11.24 11.24 11.24 1.0K
11:11 11.19 11.22 11.19 11.22 2.6K
11:13 11.17 11.17 11.17 11.17 0.5K
11:14 11.17 11.17 11.16 11.17 3.0K
11:16 11.18 11.18 11.18 11.18 0.4K
11:18 11.17 11.17 11.17 11.17 0.6K
11:21 11.18 11.18 11.15 11.15 10.3K
11:22 11.11 11.11 11.11 11.11 0.5K
11:23 11.10 11.12 11.10 11.12 2.3K
11:24 11.12 11.12 11.10 11.12 2.3K
11:25 11.12 11.13 11.12 11.13 0.8K
11:27 11.12 11.12 11.12 11.12 0.6K
11:29 11.12 11.12 11.12 11.12 0.2K
11:30 11.10 11.11 11.09 11.11 2.4K
11:31 11.11 11.11 11.11 11.11 0.2K
11:32 11.13 11.15 11.13 11.15 0.6K
11:33 11.13 11.13 11.13 11.13 2.1K
11:35 11.12 11.16 11.12 11.16 2.0K
11:37 11.15 11.15 11.15 11.15 0.1K
11:38 11.15 11.15 11.15 11.15 0.2K
11:40 11.16 11.16 11.15 11.15 1.2K
11:41 11.14 11.14 11.12 11.12 0.6K
11:43 11.14 11.15 11.14 11.15 0.3K
11:44 11.14 11.14 11.14 11.14 0.7K
11:46 11.12 11.15 11.12 11.14 0.6K
11:47 11.14 11.14 11.14 11.14 1.6K
11:48 11.14 11.16 11.14 11.16 0.6K
11:49 11.16 11.16 11.16 11.16 1.1K
11:50 11.13 11.13 11.13 11.13 1.0K
11:51 11.14 11.14 11.14 11.14 0.4K
11:52 11.14 11.16 11.12 11.12 2.7K
11:55 11.13 11.13 11.13 11.13 0.2K
11:56 11.12 11.13 11.12 11.12 4.8K
11:57 11.15 11.15 11.15 11.15 7.5K
11:58 11.13 11.13 11.13 11.13 2.4K
12:00 11.14 11.14 11.14 11.14 0.3K
12:01 11.13 11.13 11.13 11.13 1.5K
12:02 11.07 11.07 11.07 11.07 0.3K
12:04 11.09 11.09 11.09 11.09 0.6K
12:06 11.07 11.07 11.07 11.07 0.6K
12:07 11.07 11.07 11.07 11.07 0.6K
12:08 11.07 11.07 11.07 11.07 0.1K
12:09 11.07 11.08 11.07 11.08 1.5K
12:10 11.08 11.08 11.08 11.08 0.7K
12:11 11.09 11.12 11.08 11.12 3.8K
12:14 11.14 11.14 11.14 11.14 0.2K
12:15 11.13 11.13 11.13 11.13 2.9K
12:16 11.13 11.13 11.13 11.13 2.9K
12:17 11.11 11.11 11.11 11.11 0.2K
12:18 11.12 11.14 11.12 11.14 6.0K
12:19 11.14 11.14 11.13 11.13 0.8K
12:20 11.12 11.12 11.12 11.12 0.5K
12:21 11.11 11.11 11.11 11.11 0.7K
12:24 11.06 11.06 11.06 11.06 1.3K
12:26 11.02 11.02 11.02 11.02 0.4K
12:27 11.02 11.02 11.01 11.01 2.1K
12:28 11.02 11.06 11.01 11.03 8.0K
12:30 11.01 11.01 11.00 11.00 3.5K
12:31 11.00 11.00 10.98 10.99 2.3K
12:33 10.99 10.99 10.93 10.94 2.2K
12:34 10.95 10.95 10.95 10.95 1.0K
12:35 10.95 10.98 10.95 10.98 7.5K
12:36 10.94 10.94 10.94 10.94 2.0K
12:37 10.93 10.94 10.93 10.94 6.7K
12:39 10.98 10.98 10.98 10.98 1.0K
12:40 10.98 10.98 10.98 10.98 2.3K
12:41 11.02 11.02 10.99 10.99 2.6K
12:43 11.05 11.05 11.02 11.02 1.1K
12:46 11.05 11.05 11.05 11.05 0.6K
12:50 11.01 11.01 11.01 11.01 0.8K
12:52 11.04 11.04 11.01 11.02 2.2K
12:54 11.00 11.01 11.00 11.01 8.5K
12:55 10.98 10.98 10.98 10.98 1.0K
12:56 10.99 10.99 10.98 10.98 0.3K
12:57 11.01 11.01 10.99 11.00 1.7K
12:59 10.98 10.98 10.98 10.98 0.6K
13:01 10.97 10.97 10.97 10.97 0.1K
13:02 11.01 11.01 11.01 11.01 1.6K
13:06 11.04 11.04 11.04 11.04 0.5K
13:08 11.04 11.04 11.04 11.04 0.6K
13:11 11.09 11.09 11.09 11.09 0.4K
13:12 11.11 11.11 11.09 11.11 1.6K
13:14 11.08 11.08 11.08 11.08 0.2K
13:15 11.09 11.09 11.09 11.09 0.3K
13:18 11.09 11.09 11.09 11.09 0.8K
13:21 11.12 11.12 11.12 11.12 0.9K
13:22 11.12 11.12 11.12 11.12 0.4K
13:23 11.09 11.09 11.09 11.09 0.5K
13:24 11.12 11.12 11.12 11.12 0.8K
13:25 11.12 11.12 11.11 11.11 0.6K
13:26 11.14 11.14 11.14 11.14 0.4K
13:27 11.12 11.14 11.12 11.13 0.4K
13:28 11.13 11.13 11.13 11.13 0.3K
13:29 11.13 11.15 11.13 11.15 2.7K
13:30 11.15 11.15 11.12 11.12 1.5K
13:31 11.15 11.15 11.15 11.15 0.3K
13:32 11.15 11.15 11.15 11.15 0.5K
13:36 11.14 11.16 11.14 11.16 1.1K
13:37 11.16 11.17 11.15 11.16 1.3K
13:38 11.16 11.16 11.16 11.16 1.4K
13:40 11.18 11.18 11.17 11.17 0.6K
13:41 11.15 11.15 11.15 11.15 1.5K
13:43 11.16 11.16 11.16 11.16 0.3K
13:47 11.15 11.15 11.14 11.14 2.3K
13:48 11.17 11.17 11.15 11.15 0.7K
13:49 11.18 11.18 11.18 11.18 0.6K
13:50 11.16 11.16 11.16 11.16 6.1K
13:51 11.17 11.17 11.17 11.17 0.5K
13:53 11.19 11.19 11.19 11.19 0.9K
13:54 11.20 11.20 11.19 11.19 0.9K
13:55 11.18 11.18 11.18 11.18 6.9K
13:57 11.21 11.21 11.19 11.20 2.8K
13:59 11.23 11.23 11.23 11.23 0.2K
14:00 11.21 11.22 11.21 11.22 0.7K
14:01 11.22 11.22 11.22 11.22 0.1K
14:02 11.22 11.22 11.22 11.22 0.9K
14:03 11.21 11.22 11.21 11.21 1.1K
14:04 11.21 11.25 11.21 11.25 0.9K
14:05 11.25 11.25 11.22 11.22 0.9K
14:07 11.23 11.24 11.23 11.23 1.3K
14:09 11.22 11.22 11.22 11.22 0.6K
14:10 11.22 11.22 11.22 11.22 0.4K
14:11 11.23 11.23 11.23 11.23 0.6K
14:12 11.25 11.28 11.25 11.28 1.8K
14:13 11.28 11.28 11.28 11.28 1.2K
14:14 11.29 11.29 11.29 11.29 1.4K
14:15 11.29 11.29 11.28 11.28 0.3K
14:16 11.28 11.28 11.28 11.28 0.1K
14:17 11.29 11.29 11.29 11.29 0.4K
14:19 11.28 11.28 11.28 11.28 0.3K
14:23 11.28 11.29 11.28 11.29 5.8K
14:24 11.31 11.33 11.31 11.33 1.7K
14:25 11.32 11.33 11.32 11.33 0.4K
14:26 11.31 11.31 11.31 11.31 0.5K
14:27 11.31 11.31 11.31 11.31 0.9K
14:28 11.31 11.31 11.31 11.31 5.9K
14:29 11.30 11.30 11.29 11.29 7.7K
14:30 11.31 11.31 11.31 11.31 0.2K
14:31 11.32 11.33 11.31 11.33 2.3K
14:32 11.30 11.32 11.30 11.32 2.2K
14:33 11.31 11.31 11.31 11.31 0.4K
14:34 11.31 11.31 11.31 11.31 0.2K
14:35 11.31 11.31 11.31 11.31 1.3K
14:38 11.30 11.30 11.30 11.30 0.2K
14:39 11.31 11.31 11.30 11.30 1.2K
14:42 11.30 11.30 11.30 11.30 0.4K
14:44 11.30 11.30 11.30 11.30 1.4K
14:46 11.31 11.31 11.31 11.31 1.0K
14:49 11.31 11.32 11.31 11.32 3.1K
14:50 11.32 11.32 11.32 11.32 0.6K
14:52 11.31 11.31 11.31 11.31 0.7K
14:53 11.30 11.30 11.30 11.30 1.1K
14:54 11.29 11.29 11.29 11.29 0.2K
14:55 11.29 11.29 11.29 11.29 0.2K
14:56 11.30 11.30 11.30 11.30 0.3K
14:57 11.30 11.30 11.30 11.30 1.4K
14:58 11.30 11.30 11.30 11.30 0.1K
14:59 11.30 11.30 11.30 11.30 0.2K
15:00 11.29 11.29 11.29 11.29 1.0K
15:01 11.29 11.30 11.29 11.30 1.7K
15:02 11.32 11.32 11.32 11.32 0.5K
15:03 11.27 11.27 11.27 11.27 2.3K
15:05 11.25 11.25 11.24 11.24 6.4K
15:08 11.25 11.25 11.25 11.25 0.4K
15:09 11.25 11.25 11.25 11.25 0.3K
15:10 11.24 11.24 11.23 11.23 6.1K
15:11 11.22 11.22 11.22 11.22 0.4K
15:12 11.23 11.23 11.23 11.23 11.7K
15:14 11.26 11.26 11.26 11.26 2.0K
15:15 11.25 11.25 11.22 11.22 1.8K
15:16 11.22 11.22 11.22 11.22 1.2K
15:17 11.24 11.24 11.24 11.24 0.3K
15:18 11.22 11.22 11.22 11.22 0.5K
15:19 11.21 11.21 11.21 11.21 0.3K
15:20 11.23 11.23 11.23 11.23 0.9K
15:25 11.22 11.22 11.22 11.22 0.7K
15:26 11.23 11.23 11.23 11.23 0.2K
15:27 11.22 11.22 11.22 11.22 0.1K
15:28 11.24 11.24 11.21 11.21 1.8K
15:30 11.22 11.22 11.20 11.20 1.4K
15:31 11.21 11.21 11.20 11.20 0.6K
15:32 11.21 11.21 11.21 11.21 0.5K
15:33 11.21 11.24 11.21 11.24 12.2K
15:34 11.24 11.24 11.23 11.23 2.2K
15:35 11.23 11.23 11.23 11.23 0.6K
15:36 11.24 11.24 11.23 11.23 0.6K
15:37 11.22 11.22 11.22 11.22 1.4K
15:38 11.21 11.21 11.21 11.21 0.3K
15:39 11.21 11.21 11.20 11.21 1.8K
15:40 11.20 11.21 11.18 11.18 4.9K
15:41 11.19 11.19 11.19 11.19 0.3K
15:42 11.20 11.20 11.20 11.20 0.7K
15:43 11.18 11.18 11.18 11.18 0.6K
15:44 11.18 11.18 11.18 11.18 0.5K
15:45 11.19 11.20 11.19 11.20 0.8K
15:46 11.21 11.21 11.20 11.20 0.5K
15:47 11.20 11.22 11.20 11.22 0.8K
15:48 11.21 11.21 11.20 11.20 1.6K
15:49 11.21 11.21 11.19 11.19 1.4K
15:50 11.21 11.22 11.19 11.22 5.3K
15:52 11.21 11.21 11.21 11.21 0.9K
15:53 11.22 11.23 11.21 11.23 1.9K
15:54 11.22 11.23 11.22 11.23 3.0K
15:55 11.22 11.22 11.21 11.21 2.9K
15:56 11.20 11.22 11.20 11.22 2.5K
15:57 11.22 11.22 11.22 11.22 3.2K
15:58 11.23 11.24 11.23 11.23 8.1K
15:59 11.22 11.27 11.22 11.25 49.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available