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 12.21 12.21 12.15 12.15 31.9K
09:31 12.15 12.19 12.15 12.19 0.6K
09:32 12.15 12.21 12.10 12.19 3.6K
09:33 12.21 12.21 12.18 12.21 1.6K
09:34 12.15 12.26 12.15 12.26 6.0K
09:35 12.22 12.22 12.22 12.22 10.8K
09:36 12.19 12.19 12.15 12.15 1.0K
09:37 12.17 12.17 12.15 12.15 1.2K
09:38 12.19 12.22 12.12 12.22 2.4K
09:39 12.10 12.14 12.09 12.14 1.2K
09:40 12.09 12.09 12.01 12.06 4.9K
09:41 12.02 12.02 11.98 12.02 2.3K
09:42 12.02 12.02 11.98 11.98 0.8K
09:43 12.01 12.01 11.99 11.99 2.7K
09:44 12.02 12.06 11.99 12.06 1.0K
09:45 12.05 12.05 12.03 12.03 7.7K
09:46 12.02 12.02 12.02 12.02 0.1K
09:47 12.03 12.03 12.03 12.03 0.2K
09:48 12.03 12.03 12.01 12.01 1.3K
09:49 12.01 12.01 11.99 11.99 1.3K
09:50 11.92 11.93 11.92 11.93 3.3K
09:51 11.89 11.93 11.87 11.87 2.5K
09:52 11.87 11.93 11.87 11.93 5.8K
09:53 11.97 11.97 11.97 11.97 0.3K
09:54 11.97 11.97 11.97 11.97 0.1K
09:55 11.99 12.00 11.94 12.00 4.0K
09:56 12.01 12.01 11.95 11.95 1.4K
09:58 11.95 11.95 11.95 11.95 0.6K
09:59 11.94 11.94 11.91 11.91 2.0K
10:00 11.99 11.99 11.99 11.99 0.1K
10:01 11.99 11.99 11.99 11.99 0.3K
10:02 12.02 12.02 11.98 11.98 3.5K
10:03 11.97 11.97 11.95 11.95 1.1K
10:04 11.93 11.93 11.93 11.93 0.2K
10:05 11.97 12.00 11.94 11.94 3.4K
10:06 11.97 11.97 11.97 11.97 0.2K
10:07 12.00 12.00 11.92 11.92 0.7K
10:09 11.96 11.96 11.95 11.95 2.5K
10:10 11.95 11.95 11.95 11.95 2.3K
10:11 11.91 11.93 11.91 11.93 1.6K
10:13 11.94 11.94 11.89 11.89 2.9K
10:14 11.85 11.85 11.83 11.83 13.0K
10:15 11.85 11.90 11.83 11.85 3.2K
10:16 11.81 11.86 11.81 11.82 6.5K
10:18 11.82 11.82 11.82 11.82 0.5K
10:19 11.83 11.83 11.82 11.82 1.3K
10:21 11.85 11.85 11.85 11.85 0.3K
10:22 11.85 11.85 11.83 11.85 1.5K
10:23 11.81 11.84 11.80 11.84 1.9K
10:24 11.73 11.78 11.73 11.75 10.4K
10:25 11.73 11.81 11.73 11.81 1.5K
10:26 11.80 11.80 11.77 11.77 0.2K
10:28 11.76 11.76 11.76 11.76 0.3K
10:29 11.81 11.85 11.81 11.85 1.0K
10:31 11.83 11.83 11.83 11.83 0.7K
10:32 11.84 11.84 11.84 11.84 0.4K
10:33 11.83 11.83 11.83 11.83 0.4K
10:34 11.85 11.86 11.85 11.86 2.0K
10:35 11.87 11.87 11.85 11.85 0.4K
10:37 11.84 11.84 11.84 11.84 1.5K
10:38 11.82 11.82 11.82 11.82 0.3K
10:39 11.80 11.81 11.80 11.81 1.8K
10:41 11.81 11.81 11.81 11.81 5.0K
10:42 11.81 11.81 11.81 11.81 0.1K
10:43 11.82 11.82 11.82 11.82 0.5K
10:44 11.82 11.82 11.82 11.82 0.2K
10:45 11.82 11.82 11.79 11.79 2.0K
10:46 11.80 11.82 11.80 11.82 6.5K
10:49 11.80 11.80 11.80 11.80 0.8K
10:50 11.80 11.82 11.78 11.78 1.6K
10:51 11.79 11.79 11.79 11.79 0.1K
10:52 11.80 11.81 11.80 11.81 1.4K
10:53 11.81 11.84 11.81 11.84 2.6K
10:58 11.85 11.85 11.84 11.84 1.9K
10:59 11.82 11.82 11.82 11.82 0.5K
11:00 11.83 11.83 11.82 11.82 6.0K
11:01 11.79 11.79 11.79 11.79 4.4K
11:02 11.80 11.80 11.80 11.80 0.6K
11:03 11.80 11.80 11.80 11.80 0.3K
11:04 11.79 11.81 11.79 11.81 5.8K
11:06 11.78 11.78 11.78 11.78 0.3K
11:08 11.79 11.79 11.76 11.76 0.4K
11:09 11.75 11.75 11.75 11.75 2.1K
11:10 11.75 11.78 11.75 11.78 0.6K
11:12 11.74 11.74 11.74 11.74 0.8K
11:13 11.74 11.76 11.74 11.76 1.3K
11:14 11.76 11.78 11.76 11.78 1.5K
11:16 11.79 11.79 11.79 11.79 5.1K
11:17 11.78 11.81 11.78 11.81 0.5K
11:18 11.81 11.81 11.81 11.81 0.3K
11:20 11.79 11.80 11.76 11.80 2.6K
11:21 11.82 11.82 11.80 11.80 0.5K
11:23 11.80 11.80 11.78 11.78 3.3K
11:24 11.80 11.80 11.80 11.80 1.1K
11:25 11.80 11.80 11.80 11.80 0.4K
11:26 11.80 11.80 11.79 11.79 1.5K
11:27 11.79 11.79 11.79 11.79 1.0K
11:29 11.82 11.82 11.82 11.82 0.5K
11:30 11.80 11.80 11.80 11.80 0.4K
11:31 11.82 11.82 11.77 11.77 1.8K
11:35 11.80 11.80 11.80 11.80 0.2K
11:36 11.80 11.80 11.80 11.80 0.3K
11:37 11.80 11.80 11.80 11.80 1.1K
11:38 11.80 11.80 11.80 11.80 0.3K
11:39 11.80 11.80 11.80 11.80 0.5K
11:40 11.80 11.80 11.80 11.80 0.1K
11:41 11.80 11.80 11.80 11.80 0.4K
11:43 11.80 11.80 11.80 11.80 0.9K
11:44 11.80 11.80 11.80 11.80 0.4K
11:46 11.74 11.74 11.69 11.73 15.4K
11:47 11.70 11.70 11.68 11.68 8.0K
11:48 11.73 11.73 11.73 11.73 0.3K
11:49 11.70 11.71 11.70 11.70 10.8K
11:50 11.71 11.71 11.71 11.71 1.5K
11:53 11.76 11.76 11.72 11.72 0.5K
11:54 11.72 11.72 11.72 11.72 0.2K
11:56 11.73 11.73 11.73 11.73 0.1K
11:57 11.69 11.73 11.69 11.73 0.2K
11:58 11.73 11.73 11.73 11.73 0.9K
11:59 11.73 11.73 11.73 11.73 0.1K
12:00 11.73 11.73 11.70 11.70 0.6K
12:02 11.70 11.70 11.70 11.70 0.2K
12:03 11.73 11.73 11.72 11.72 0.6K
12:04 11.72 11.72 11.71 11.71 0.6K
12:06 11.75 11.75 11.74 11.74 0.6K
12:07 11.74 11.74 11.74 11.74 0.5K
12:08 11.74 11.74 11.74 11.74 0.3K
12:09 11.70 11.70 11.70 11.70 2.1K
12:15 11.69 11.69 11.69 11.69 0.3K
12:19 11.67 11.67 11.67 11.67 1.0K
12:20 11.65 11.67 11.64 11.67 1.3K
12:21 11.64 11.64 11.64 11.64 0.2K
12:22 11.66 11.66 11.64 11.64 0.5K
12:23 11.66 11.66 11.62 11.62 16.0K
12:27 11.65 11.65 11.65 11.65 0.2K
12:28 11.66 11.66 11.64 11.66 2.5K
12:31 11.67 11.67 11.67 11.67 0.5K
12:32 11.67 11.67 11.67 11.67 0.5K
12:34 11.67 11.67 11.67 11.67 0.8K
12:37 11.70 11.70 11.70 11.70 0.3K
12:39 11.70 11.70 11.70 11.70 1.0K
12:41 11.70 11.70 11.70 11.70 0.3K
12:42 11.71 11.71 11.71 11.71 0.7K
12:44 11.71 11.71 11.71 11.71 1.4K
12:48 11.70 11.70 11.70 11.70 0.4K
12:49 11.70 11.70 11.70 11.70 0.4K
12:50 11.70 11.70 11.70 11.70 0.3K
12:53 11.74 11.74 11.74 11.74 0.6K
12:56 11.74 11.74 11.74 11.74 0.1K
12:57 11.73 11.73 11.73 11.73 1.6K
13:00 11.74 11.74 11.74 11.74 0.2K
13:01 11.74 11.74 11.74 11.74 0.9K
13:02 11.72 11.72 11.72 11.72 2.2K
13:03 11.72 11.73 11.72 11.72 0.6K
13:04 11.72 11.72 11.71 11.72 1.8K
13:05 11.72 11.75 11.72 11.73 1.6K
13:06 11.75 11.75 11.75 11.75 0.1K
13:07 11.72 11.72 11.72 11.72 0.6K
13:09 11.75 11.75 11.75 11.75 0.2K
13:10 11.74 11.74 11.74 11.74 0.9K
13:12 11.75 11.75 11.75 11.75 0.1K
13:13 11.77 11.77 11.77 11.77 0.1K
13:14 11.75 11.75 11.75 11.75 2.2K
13:19 11.76 11.76 11.76 11.76 0.6K
13:20 11.76 11.76 11.76 11.76 0.1K
13:21 11.76 11.76 11.76 11.76 0.2K
13:24 11.75 11.75 11.75 11.75 1.2K
13:25 11.75 11.75 11.75 11.75 0.1K
13:26 11.75 11.75 11.75 11.75 0.4K
13:27 11.75 11.75 11.75 11.75 1.2K
13:30 11.72 11.72 11.71 11.71 7.5K
13:31 11.73 11.73 11.73 11.73 0.2K
13:33 11.73 11.73 11.73 11.73 1.7K
13:35 11.73 11.73 11.73 11.73 0.4K
13:37 11.70 11.70 11.70 11.70 0.5K
13:38 11.71 11.71 11.71 11.71 0.4K
13:39 11.71 11.72 11.71 11.72 1.2K
13:40 11.69 11.69 11.69 11.69 0.4K
13:41 11.70 11.70 11.69 11.69 0.8K
13:43 11.70 11.70 11.70 11.70 0.9K
13:44 11.71 11.71 11.71 11.71 0.3K
13:47 11.70 11.70 11.70 11.70 0.3K
13:49 11.70 11.70 11.70 11.70 0.1K
13:50 11.70 11.70 11.70 11.70 1.3K
13:53 11.71 11.71 11.71 11.71 0.4K
13:54 11.72 11.72 11.70 11.72 2.6K
13:55 11.74 11.74 11.74 11.74 0.3K
13:56 11.71 11.71 11.71 11.71 0.2K
13:57 11.72 11.72 11.69 11.69 1.8K
14:02 11.70 11.70 11.70 11.70 0.7K
14:03 11.72 11.72 11.72 11.72 0.2K
14:04 11.72 11.72 11.72 11.72 1.1K
14:10 11.72 11.72 11.72 11.72 1.0K
14:12 11.72 11.75 11.72 11.75 1.1K
14:13 11.74 11.75 11.74 11.74 1.0K
14:14 11.74 11.74 11.74 11.74 0.6K
14:15 11.75 11.75 11.73 11.73 1.5K
14:18 11.75 11.75 11.75 11.75 0.9K
14:20 11.74 11.75 11.73 11.75 0.5K
14:21 11.74 11.74 11.74 11.74 0.7K
14:23 11.75 11.75 11.75 11.75 0.4K
14:26 11.74 11.75 11.74 11.74 1.8K
14:27 11.76 11.76 11.76 11.76 0.2K
14:28 11.76 11.76 11.76 11.76 0.6K
14:32 11.75 11.75 11.73 11.73 1.1K
14:36 11.72 11.73 11.72 11.73 1.7K
14:37 11.74 11.74 11.74 11.74 0.2K
14:38 11.73 11.73 11.73 11.73 0.3K
14:39 11.73 11.73 11.73 11.73 0.3K
14:41 11.74 11.74 11.73 11.73 0.6K
14:43 11.73 11.73 11.73 11.73 0.6K
14:44 11.73 11.73 11.72 11.72 0.4K
14:47 11.72 11.72 11.72 11.72 1.2K
14:49 11.71 11.71 11.71 11.71 0.5K
14:50 11.72 11.72 11.72 11.72 0.2K
14:52 11.72 11.72 11.72 11.72 1.3K
14:54 11.72 11.72 11.72 11.72 2.1K
14:56 11.72 11.72 11.71 11.71 2.1K
15:00 11.72 11.72 11.72 11.72 0.1K
15:01 11.72 11.72 11.72 11.72 0.1K
15:02 11.73 11.74 11.73 11.74 1.0K
15:05 11.76 11.80 11.76 11.80 5.0K
15:06 11.79 11.79 11.79 11.79 0.4K
15:07 11.80 11.80 11.80 11.80 0.5K
15:08 11.80 11.80 11.80 11.80 7.2K
15:09 11.82 11.82 11.82 11.82 0.2K
15:10 11.82 11.82 11.82 11.82 0.7K
15:11 11.84 11.84 11.84 11.84 0.2K
15:12 11.84 11.84 11.82 11.84 0.8K
15:13 11.85 11.87 11.85 11.87 1.4K
15:14 11.85 11.85 11.85 11.85 2.4K
15:17 11.86 11.86 11.86 11.86 0.3K
15:18 11.84 11.84 11.84 11.84 0.2K
15:20 11.87 11.87 11.83 11.85 2.8K
15:24 11.83 11.86 11.83 11.86 0.3K
15:25 11.82 11.82 11.81 11.81 7.1K
15:27 11.80 11.80 11.80 11.80 1.2K
15:31 11.78 11.78 11.78 11.78 2.8K
15:32 11.76 11.76 11.76 11.76 0.3K
15:33 11.77 11.77 11.77 11.77 0.6K
15:35 11.77 11.77 11.75 11.75 1.8K
15:36 11.75 11.76 11.75 11.76 1.3K
15:37 11.76 11.76 11.76 11.76 0.6K
15:38 11.75 11.80 11.75 11.80 2.2K
15:40 11.78 11.78 11.78 11.78 0.4K
15:42 11.78 11.78 11.78 11.78 0.5K
15:43 11.78 11.78 11.78 11.78 1.9K
15:44 11.77 11.77 11.77 11.77 0.2K
15:46 11.77 11.77 11.75 11.75 3.4K
15:47 11.76 11.76 11.76 11.76 0.4K
15:48 11.74 11.74 11.74 11.74 1.5K
15:50 11.75 11.75 11.74 11.74 3.3K
15:51 11.73 11.73 11.73 11.73 2.1K
15:53 11.72 11.72 11.72 11.72 2.6K
15:54 11.71 11.71 11.70 11.70 1.8K
15:55 11.69 11.69 11.67 11.67 3.2K
15:56 11.67 11.67 11.65 11.65 4.5K
15:57 11.66 11.66 11.66 11.66 3.4K
15:58 11.64 11.67 11.64 11.67 5.4K
15:59 11.67 11.67 11.66 11.67 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available