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 11.51 11.62 11.51 11.62 17.7K
09:31 11.58 11.62 11.58 11.62 2.4K
09:32 11.62 11.65 11.55 11.55 2.7K
09:33 11.59 11.59 11.52 11.52 5.6K
09:34 11.52 11.57 11.52 11.57 0.4K
09:37 11.57 11.58 11.57 11.58 0.5K
09:38 11.58 11.58 11.58 11.58 1.2K
09:39 11.54 11.65 11.54 11.65 1.4K
09:40 11.63 11.63 11.63 11.63 0.2K
09:41 11.63 11.63 11.62 11.62 3.2K
09:42 11.64 11.67 11.63 11.66 4.7K
09:43 11.65 11.65 11.65 11.65 0.3K
09:44 11.66 11.69 11.66 11.69 4.0K
09:45 11.74 11.78 11.70 11.78 9.3K
09:46 11.78 11.78 11.70 11.70 2.2K
09:47 11.72 11.72 11.70 11.70 1.2K
09:48 11.70 11.70 11.69 11.69 0.9K
09:49 11.70 11.70 11.65 11.69 1.9K
09:50 11.68 11.68 11.61 11.61 1.2K
09:51 11.67 11.67 11.63 11.64 8.2K
09:53 11.60 11.60 11.60 11.60 2.2K
09:54 11.62 11.62 11.62 11.62 0.3K
09:55 11.62 11.62 11.62 11.62 0.4K
09:56 11.59 11.64 11.59 11.64 1.1K
09:57 11.64 11.64 11.62 11.62 0.3K
09:58 11.62 11.62 11.58 11.58 0.6K
09:59 11.58 11.58 11.55 11.55 14.1K
10:00 11.55 11.57 11.54 11.56 1.0K
10:01 11.59 11.59 11.59 11.59 0.8K
10:03 11.60 11.60 11.60 11.60 0.4K
10:04 11.64 11.64 11.64 11.64 0.1K
10:05 11.64 11.64 11.59 11.64 1.8K
10:06 11.62 11.74 11.62 11.73 4.4K
10:07 11.73 11.73 11.70 11.70 0.8K
10:08 11.68 11.69 11.68 11.69 1.8K
10:09 11.61 11.66 11.61 11.66 0.5K
10:10 11.66 11.66 11.65 11.65 0.6K
10:11 11.65 11.65 11.65 11.65 0.1K
10:12 11.64 11.64 11.64 11.64 1.0K
10:13 11.64 11.67 11.64 11.67 3.6K
10:14 11.68 11.68 11.68 11.68 1.0K
10:15 11.65 11.65 11.65 11.65 0.8K
10:16 11.65 11.68 11.65 11.68 0.8K
10:17 11.66 11.67 11.64 11.67 1.7K
10:18 11.64 11.64 11.64 11.64 1.1K
10:19 11.69 11.69 11.67 11.67 1.5K
10:20 11.67 11.71 11.67 11.71 1.5K
10:21 11.66 11.66 11.66 11.66 1.4K
10:22 11.68 11.68 11.66 11.67 1.7K
10:24 11.70 11.70 11.67 11.67 2.5K
10:25 11.68 11.71 11.67 11.67 4.6K
10:26 11.71 11.72 11.69 11.70 1.5K
10:27 11.69 11.69 11.69 11.69 0.5K
10:28 11.65 11.65 11.64 11.64 1.1K
10:29 11.64 11.67 11.64 11.64 1.6K
10:30 11.64 11.64 11.64 11.64 1.8K
10:31 11.64 11.72 11.64 11.72 3.7K
10:32 11.69 11.69 11.69 11.69 0.2K
10:33 11.70 11.70 11.66 11.68 1.3K
10:35 11.70 11.72 11.70 11.72 1.6K
10:36 11.68 11.71 11.68 11.71 2.7K
10:37 11.68 11.68 11.68 11.68 0.6K
10:39 11.72 11.72 11.66 11.66 1.0K
10:40 11.68 11.72 11.68 11.72 0.6K
10:41 11.71 11.71 11.71 11.71 0.5K
10:42 11.68 11.72 11.68 11.72 0.2K
10:43 11.68 11.68 11.68 11.68 0.5K
10:44 11.72 11.72 11.66 11.66 0.6K
10:46 11.67 11.67 11.67 11.67 0.7K
10:48 11.64 11.64 11.64 11.64 0.2K
10:49 11.65 11.66 11.65 11.66 0.8K
10:50 11.64 11.64 11.64 11.64 0.1K
10:51 11.64 11.66 11.64 11.66 1.4K
10:52 11.68 11.68 11.68 11.68 0.1K
10:53 11.68 11.68 11.68 11.68 0.4K
10:56 11.69 11.69 11.69 11.69 0.2K
10:58 11.66 11.67 11.66 11.67 1.1K
10:59 11.60 11.60 11.60 11.60 0.4K
11:00 11.63 11.67 11.63 11.66 7.2K
11:01 11.68 11.68 11.68 11.68 0.5K
11:02 11.68 11.69 11.68 11.69 0.9K
11:03 11.69 11.69 11.69 11.69 5.8K
11:04 11.73 11.73 11.73 11.73 0.1K
11:05 11.74 11.74 11.74 11.74 1.0K
11:06 11.73 11.73 11.73 11.73 0.1K
11:07 11.73 11.75 11.73 11.74 4.3K
11:08 11.72 11.72 11.71 11.71 5.9K
11:10 11.71 11.71 11.70 11.70 0.6K
11:11 11.72 11.72 11.71 11.71 3.8K
11:12 11.72 11.73 11.72 11.73 0.7K
11:13 11.72 11.74 11.72 11.73 1.0K
11:14 11.73 11.75 11.73 11.75 3.7K
11:17 11.77 11.79 11.77 11.79 1.9K
11:18 11.79 11.79 11.79 11.79 0.3K
11:19 11.77 11.78 11.77 11.78 3.7K
11:20 11.77 11.79 11.77 11.79 1.9K
11:23 11.79 11.86 11.79 11.86 30.0K
11:24 11.86 11.86 11.86 11.86 3.1K
11:25 11.85 11.85 11.83 11.83 5.5K
11:26 11.86 11.87 11.86 11.87 2.1K
11:27 11.87 11.88 11.87 11.88 3.9K
11:28 11.90 11.95 11.90 11.95 5.9K
11:29 11.94 11.95 11.92 11.93 4.0K
11:30 11.93 11.95 11.92 11.95 6.7K
11:31 11.98 11.99 11.97 11.99 1.3K
11:32 11.94 11.96 11.92 11.96 7.7K
11:33 11.96 11.96 11.94 11.94 1.5K
11:34 11.94 11.94 11.94 11.94 1.1K
11:35 11.93 11.96 11.93 11.95 1.1K
11:36 11.90 11.90 11.90 11.90 0.2K
11:37 11.91 11.91 11.91 11.91 0.2K
11:38 11.92 11.92 11.89 11.89 6.4K
11:39 11.88 11.90 11.88 11.90 0.7K
11:40 11.85 11.85 11.85 11.85 1.5K
11:41 11.86 11.86 11.81 11.81 4.5K
11:43 11.80 11.80 11.80 11.80 0.4K
11:44 11.80 11.80 11.80 11.80 0.1K
11:45 11.79 11.83 11.79 11.83 0.9K
11:46 11.80 11.83 11.80 11.80 0.4K
11:47 11.80 11.80 11.80 11.80 0.9K
11:49 11.76 11.79 11.76 11.79 0.4K
11:51 11.81 11.81 11.81 11.81 1.0K
11:52 11.80 11.80 11.80 11.80 0.2K
11:53 11.79 11.79 11.79 11.79 0.3K
11:55 11.78 11.78 11.77 11.77 1.9K
11:56 11.77 11.79 11.77 11.79 0.5K
11:57 11.78 11.78 11.78 11.78 0.3K
11:59 11.76 11.76 11.75 11.76 1.9K
12:00 11.76 11.77 11.76 11.77 1.0K
12:02 11.79 11.79 11.77 11.77 0.6K
12:03 11.77 11.77 11.68 11.68 24.1K
12:04 11.66 11.69 11.66 11.69 36.3K
12:05 11.69 11.69 11.69 11.69 0.2K
12:06 11.70 11.71 11.70 11.71 0.7K
12:07 11.74 11.78 11.74 11.74 1.9K
12:08 11.76 11.76 11.76 11.76 0.3K
12:10 11.77 11.77 11.77 11.77 0.6K
12:12 11.76 11.76 11.76 11.76 1.1K
12:14 11.74 11.77 11.74 11.77 2.3K
12:16 11.78 11.78 11.78 11.78 0.2K
12:17 11.79 11.79 11.78 11.78 1.7K
12:18 11.78 11.85 11.78 11.85 6.3K
12:19 11.85 11.85 11.83 11.83 2.5K
12:20 11.83 11.83 11.83 11.83 0.2K
12:21 11.83 11.83 11.83 11.83 0.2K
12:23 11.86 11.86 11.86 11.86 0.3K
12:25 11.86 11.86 11.85 11.85 2.8K
12:26 11.90 11.90 11.90 11.90 5.0K
12:28 11.88 11.88 11.88 11.88 0.2K
12:29 11.89 11.89 11.89 11.89 0.5K
12:31 11.89 11.89 11.86 11.87 4.4K
12:34 11.85 11.85 11.85 11.85 0.4K
12:36 11.85 11.85 11.83 11.85 0.9K
12:37 11.85 11.86 11.85 11.85 0.6K
12:38 11.85 11.85 11.85 11.85 0.2K
12:40 11.84 11.84 11.82 11.83 1.4K
12:41 11.81 11.81 11.81 11.81 0.5K
12:42 11.83 11.83 11.83 11.83 0.5K
12:43 11.82 11.82 11.82 11.82 0.2K
12:45 11.82 11.82 11.80 11.80 2.1K
12:46 11.80 11.81 11.79 11.81 0.6K
12:48 11.81 11.81 11.81 11.81 0.1K
12:49 11.80 11.80 11.80 11.80 0.3K
12:50 11.78 11.81 11.78 11.81 0.3K
12:51 11.79 11.82 11.79 11.82 0.8K
12:52 11.79 11.79 11.79 11.79 0.5K
12:53 11.82 11.82 11.82 11.82 0.1K
12:54 11.80 11.80 11.80 11.80 0.3K
12:55 11.82 11.82 11.82 11.82 0.6K
12:57 11.82 11.82 11.80 11.80 0.6K
12:59 11.82 11.82 11.82 11.82 0.1K
13:00 11.81 11.85 11.80 11.85 2.2K
13:01 11.84 11.84 11.84 11.84 0.1K
13:02 11.83 11.83 11.83 11.83 1.0K
13:03 11.82 11.84 11.82 11.84 17.0K
13:04 11.84 11.84 11.84 11.84 0.3K
13:06 11.80 11.80 11.80 11.80 1.0K
13:07 11.87 11.87 11.87 11.87 0.2K
13:08 11.84 11.84 11.84 11.84 0.2K
13:09 11.86 11.86 11.82 11.82 1.5K
13:14 11.85 11.85 11.85 11.85 0.2K
13:16 11.85 11.85 11.85 11.85 0.7K
13:19 11.81 11.81 11.80 11.80 1.3K
13:22 11.78 11.78 11.78 11.78 0.3K
13:23 11.76 11.76 11.76 11.76 0.2K
13:24 11.76 11.76 11.76 11.76 0.3K
13:27 11.79 11.79 11.79 11.79 0.1K
13:28 11.77 11.77 11.77 11.77 0.3K
13:29 11.79 11.79 11.79 11.79 0.1K
13:30 11.74 11.74 11.74 11.74 0.1K
13:31 11.75 11.78 11.75 11.78 0.7K
13:32 11.76 11.76 11.76 11.76 0.3K
13:33 11.78 11.78 11.78 11.78 0.2K
13:34 11.77 11.77 11.75 11.75 4.7K
13:35 11.75 11.75 11.75 11.75 0.5K
13:37 11.72 11.72 11.70 11.71 3.4K
13:38 11.71 11.71 11.70 11.70 0.4K
13:39 11.72 11.72 11.70 11.72 3.2K
13:40 11.74 11.74 11.72 11.72 2.8K
13:41 11.72 11.75 11.72 11.75 0.6K
13:43 11.73 11.73 11.73 11.73 0.8K
13:44 11.72 11.74 11.72 11.72 2.6K
13:45 11.73 11.73 11.71 11.71 1.2K
13:46 11.73 11.75 11.73 11.75 0.2K
13:48 11.74 11.74 11.74 11.74 0.4K
13:51 11.74 11.74 11.74 11.74 0.4K
13:53 11.75 11.75 11.73 11.75 0.7K
13:54 11.73 11.75 11.73 11.75 1.8K
13:55 11.76 11.76 11.76 11.76 0.1K
13:56 11.76 11.78 11.76 11.78 0.3K
13:57 11.77 11.77 11.77 11.77 1.0K
13:58 11.78 11.78 11.78 11.78 0.1K
13:59 11.78 11.78 11.77 11.77 1.3K
14:00 11.76 11.78 11.76 11.78 1.4K
14:01 11.81 11.83 11.81 11.83 0.6K
14:02 11.83 11.83 11.83 11.83 1.1K
14:03 11.85 11.88 11.85 11.87 3.2K
14:04 11.88 11.89 11.87 11.89 2.4K
14:05 11.87 11.88 11.87 11.87 2.9K
14:06 11.90 11.90 11.90 11.90 0.1K
14:07 11.87 11.90 11.87 11.87 1.3K
14:08 11.87 11.90 11.87 11.90 2.2K
14:09 11.88 11.88 11.88 11.88 3.2K
14:10 11.88 11.88 11.87 11.87 1.4K
14:11 11.87 11.87 11.87 11.87 0.3K
14:12 11.89 11.89 11.89 11.89 0.2K
14:13 11.87 11.87 11.87 11.87 0.1K
14:14 11.87 11.87 11.87 11.87 0.1K
14:15 11.88 11.90 11.88 11.90 6.5K
14:18 11.91 11.92 11.90 11.90 0.9K
14:19 11.90 11.94 11.90 11.94 1.3K
14:20 11.94 11.94 11.91 11.91 6.4K
14:21 12.02 12.02 11.99 11.99 20.5K
14:22 12.00 12.02 12.00 12.01 0.8K
14:23 11.92 11.98 11.92 11.96 14.7K
14:24 11.96 11.96 11.96 11.96 3.7K
14:25 11.95 11.98 11.95 11.98 4.1K
14:26 11.98 11.98 11.95 11.97 0.9K
14:27 11.96 11.96 11.96 11.96 0.7K
14:28 11.96 11.96 11.96 11.96 1.1K
14:29 11.97 11.97 11.97 11.97 0.5K
14:30 11.96 11.96 11.92 11.92 0.8K
14:31 11.96 11.96 11.96 11.96 2.1K
14:32 11.95 11.99 11.92 11.96 9.1K
14:36 11.98 11.98 11.96 11.96 1.0K
14:37 12.00 12.00 11.98 11.98 0.9K
14:38 12.00 12.00 12.00 12.00 2.4K
14:39 12.00 12.00 11.99 11.99 1.1K
14:40 11.99 12.00 11.99 12.00 0.8K
14:41 12.00 12.00 11.99 11.99 0.9K
14:42 11.97 11.99 11.97 11.99 1.3K
14:43 11.99 12.01 11.99 12.01 2.6K
14:44 12.00 12.00 12.00 12.00 0.5K
14:46 11.98 12.00 11.97 12.00 3.2K
14:47 11.97 11.97 11.96 11.96 1.4K
14:48 11.94 11.94 11.93 11.93 2.8K
14:49 11.94 11.95 11.92 11.92 3.6K
14:51 11.93 11.95 11.93 11.95 1.7K
14:52 11.98 11.99 11.97 11.98 3.8K
14:53 12.00 12.00 11.99 11.99 1.7K
14:55 11.96 11.96 11.94 11.95 2.6K
14:56 11.96 11.96 11.96 11.96 0.7K
14:57 11.99 11.99 11.99 11.99 3.2K
14:58 11.99 11.99 11.96 11.96 2.6K
15:00 12.00 12.01 11.99 12.01 1.0K
15:01 11.99 11.99 11.99 11.99 0.1K
15:02 11.99 11.99 11.99 11.99 0.2K
15:03 11.99 11.99 11.99 11.99 0.8K
15:04 11.99 11.99 11.99 11.99 1.7K
15:05 11.99 11.99 11.99 11.99 1.9K
15:06 12.00 12.00 12.00 12.00 0.3K
15:07 12.00 12.00 12.00 12.00 0.1K
15:08 12.00 12.00 12.00 12.00 0.3K
15:09 12.00 12.00 12.00 12.00 0.2K
15:10 12.00 12.00 12.00 12.00 8.1K
15:11 11.99 11.99 11.99 11.99 1.0K
15:12 11.99 11.99 11.97 11.97 1.6K
15:13 11.96 11.97 11.96 11.97 1.6K
15:14 11.98 11.98 11.98 11.98 0.1K
15:15 11.99 12.00 11.99 11.99 1.1K
15:16 11.99 11.99 11.98 11.98 0.9K
15:17 11.97 11.97 11.97 11.97 0.9K
15:18 11.94 11.94 11.94 11.94 1.8K
15:19 11.96 11.96 11.94 11.94 2.6K
15:20 11.95 11.95 11.94 11.94 0.9K
15:21 11.94 11.94 11.94 11.94 0.2K
15:22 11.95 11.95 11.94 11.94 0.3K
15:23 11.96 11.96 11.95 11.95 0.8K
15:24 11.95 11.95 11.95 11.95 0.2K
15:25 11.95 11.95 11.95 11.95 0.8K
15:26 11.97 11.97 11.95 11.95 1.2K
15:27 11.94 11.95 11.94 11.95 0.7K
15:29 11.95 11.97 11.95 11.97 0.7K
15:30 11.97 11.98 11.97 11.98 1.1K
15:31 11.97 11.99 11.97 11.99 3.5K
15:32 12.01 12.01 12.01 12.01 3.9K
15:33 11.99 12.01 11.97 12.01 0.7K
15:34 11.99 11.99 11.97 11.97 0.4K
15:35 12.00 12.00 12.00 12.00 0.2K
15:37 12.01 12.01 11.98 12.01 0.8K
15:38 12.04 12.06 12.03 12.05 7.6K
15:39 12.05 12.06 12.05 12.06 18.8K
15:40 12.06 12.06 12.01 12.01 9.8K
15:41 12.00 12.02 12.00 12.00 1.1K
15:42 12.02 12.02 11.99 11.99 0.9K
15:43 12.02 12.02 11.99 11.99 2.4K
15:44 12.01 12.01 11.97 11.97 3.4K
15:45 11.99 11.99 11.99 11.99 1.2K
15:46 11.99 11.99 11.99 11.99 0.2K
15:47 12.00 12.00 11.98 12.00 1.7K
15:48 12.00 12.01 11.99 11.99 3.3K
15:49 12.00 12.00 11.97 11.97 7.7K
15:50 12.00 12.00 11.96 11.97 7.3K
15:51 11.96 11.97 11.96 11.97 2.3K
15:52 11.97 11.99 11.97 11.99 4.5K
15:53 11.97 12.01 11.96 12.01 8.7K
15:54 12.00 12.01 12.00 12.00 1.3K
15:55 12.02 12.02 11.98 11.99 3.2K
15:56 12.00 12.00 11.96 11.96 4.3K
15:57 11.97 12.00 11.97 11.99 5.6K
15:58 12.00 12.00 11.99 12.00 10.9K
15:59 11.97 11.99 11.96 11.97 85.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available