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 11.80 11.80 11.79 11.80 17.9K
09:31 11.82 11.86 11.82 11.86 1.0K
09:32 11.85 11.85 11.85 11.85 0.4K
09:33 11.98 12.08 11.97 12.08 3.0K
09:34 11.97 12.14 11.97 12.14 13.0K
09:35 12.15 12.15 12.11 12.11 4.5K
09:36 12.19 12.20 12.11 12.16 4.9K
09:37 12.19 12.20 12.12 12.12 9.8K
09:38 12.00 12.08 12.00 12.08 3.5K
09:39 12.03 12.08 12.03 12.08 2.6K
09:40 11.97 12.04 11.97 12.04 1.3K
09:41 12.02 12.06 12.00 12.00 0.4K
09:42 12.06 12.06 11.99 12.05 0.9K
09:43 12.11 12.11 12.09 12.09 2.9K
09:44 12.11 12.13 12.11 12.13 4.6K
09:45 12.12 12.14 12.06 12.06 4.6K
09:46 12.12 12.12 12.12 12.12 0.5K
09:47 12.17 12.17 12.15 12.15 1.3K
09:48 12.12 12.15 12.12 12.12 3.0K
09:49 12.12 12.18 12.12 12.18 0.9K
09:51 12.13 12.13 12.12 12.12 1.7K
09:52 12.17 12.17 12.01 12.01 4.3K
09:53 12.08 12.10 12.08 12.10 1.6K
09:54 12.12 12.13 12.10 12.11 2.8K
09:55 12.11 12.11 12.11 12.11 2.2K
09:56 12.07 12.07 12.07 12.07 0.2K
09:57 12.08 12.08 12.08 12.08 0.3K
09:58 12.13 12.13 12.08 12.08 7.7K
09:59 12.10 12.11 12.10 12.11 0.8K
10:00 12.11 12.16 12.10 12.10 2.7K
10:01 12.10 12.14 12.10 12.14 0.9K
10:02 12.11 12.16 12.11 12.14 2.3K
10:03 12.14 12.30 12.12 12.30 41.3K
10:04 12.33 12.38 12.33 12.36 8.5K
10:05 12.36 12.44 12.36 12.38 11.6K
10:06 12.44 12.44 12.41 12.43 5.5K
10:07 12.41 12.43 12.38 12.41 5.0K
10:08 12.41 12.44 12.41 12.44 9.2K
10:09 12.41 12.56 12.41 12.56 25.9K
10:10 12.60 12.60 12.54 12.58 10.0K
10:11 12.49 12.58 12.49 12.53 2.8K
10:12 12.50 12.52 12.50 12.50 2.5K
10:13 12.50 12.50 12.46 12.50 2.8K
10:14 12.52 12.54 12.51 12.51 2.4K
10:15 12.54 12.54 12.48 12.48 38.2K
10:16 12.50 12.64 12.50 12.64 11.1K
10:17 12.62 12.64 12.60 12.60 14.4K
10:18 12.61 12.62 12.59 12.59 2.9K
10:19 12.60 12.61 12.56 12.58 8.7K
10:20 12.64 12.64 12.58 12.58 7.4K
10:21 12.60 12.66 12.60 12.66 3.3K
10:22 12.69 12.69 12.64 12.64 4.7K
10:23 12.62 12.66 12.61 12.64 7.7K
10:24 12.64 12.65 12.61 12.64 2.7K
10:25 12.65 12.66 12.64 12.66 5.2K
10:26 12.69 12.69 12.66 12.68 1.2K
10:27 12.66 12.69 12.65 12.69 7.7K
10:28 12.74 12.79 12.72 12.74 15.8K
10:29 12.75 12.78 12.75 12.78 2.0K
10:30 12.75 12.80 12.75 12.79 2.9K
10:31 12.79 12.79 12.77 12.77 0.5K
10:32 12.80 12.80 12.75 12.75 3.4K
10:33 12.77 12.84 12.77 12.84 15.5K
10:34 12.85 12.85 12.81 12.84 5.0K
10:35 12.84 12.89 12.82 12.89 11.5K
10:36 12.86 12.92 12.86 12.87 11.1K
10:37 12.92 12.93 12.87 12.87 4.3K
10:38 12.89 12.92 12.89 12.91 8.3K
10:39 12.92 12.92 12.88 12.91 3.0K
10:40 12.90 12.90 12.86 12.86 4.9K
10:41 12.88 12.88 12.85 12.87 3.3K
10:42 12.87 12.87 12.85 12.87 1.9K
10:44 12.82 12.85 12.82 12.82 2.5K
10:45 12.82 12.82 12.73 12.75 1.9K
10:46 12.73 12.76 12.72 12.74 3.0K
10:47 12.76 12.76 12.72 12.74 5.3K
10:48 12.73 12.73 12.72 12.72 0.3K
10:49 12.72 12.75 12.72 12.72 1.8K
10:50 12.70 12.72 12.70 12.72 5.9K
10:51 12.73 12.74 12.70 12.71 3.5K
10:52 12.71 12.72 12.71 12.72 2.1K
10:53 12.74 12.75 12.74 12.74 4.1K
10:54 12.74 12.77 12.74 12.74 8.0K
10:55 12.72 12.73 12.70 12.73 2.7K
10:56 12.72 12.72 12.72 12.72 1.3K
10:57 12.72 12.72 12.69 12.71 3.6K
10:58 12.67 12.67 12.67 12.67 0.3K
10:59 12.67 12.69 12.67 12.67 3.1K
11:00 12.67 12.67 12.67 12.67 0.5K
11:01 12.68 12.72 12.68 12.72 4.4K
11:02 12.75 12.75 12.75 12.75 2.9K
11:03 12.78 12.78 12.75 12.78 3.9K
11:04 12.78 12.78 12.75 12.75 3.0K
11:05 12.75 12.76 12.75 12.75 1.1K
11:06 12.75 12.78 12.75 12.76 5.0K
11:07 12.80 12.83 12.80 12.83 3.2K
11:08 12.83 12.83 12.75 12.75 5.1K
11:09 12.75 12.76 12.75 12.76 25.8K
11:10 12.76 12.76 12.73 12.73 1.5K
11:11 12.74 12.76 12.72 12.76 2.6K
11:12 12.76 12.76 12.76 12.76 0.7K
11:13 12.72 12.72 12.72 12.72 1.8K
11:14 12.73 12.73 12.71 12.71 1.3K
11:15 12.72 12.75 12.72 12.74 2.9K
11:17 12.76 12.81 12.76 12.81 3.4K
11:18 12.82 12.82 12.81 12.82 5.0K
11:19 12.81 12.81 12.80 12.80 2.0K
11:20 12.85 12.86 12.85 12.85 3.3K
11:21 12.84 12.86 12.74 12.74 36.7K
11:22 12.73 12.73 12.73 12.73 0.8K
11:23 12.71 12.71 12.71 12.71 0.9K
11:24 12.71 12.74 12.69 12.71 1.3K
11:25 12.74 12.74 12.74 12.74 1.1K
11:27 12.70 12.70 12.61 12.61 6.6K
11:28 12.58 12.61 12.58 12.61 2.0K
11:29 12.61 12.61 12.57 12.61 1.4K
11:30 12.58 12.58 12.58 12.58 1.4K
11:32 12.59 12.63 12.59 12.63 11.3K
11:33 12.64 12.64 12.56 12.56 1.9K
11:34 12.53 12.53 12.51 12.52 8.5K
11:35 12.52 12.52 12.50 12.50 1.7K
11:36 12.54 12.59 12.53 12.59 3.3K
11:37 12.58 12.58 12.58 12.58 0.1K
11:38 12.57 12.59 12.57 12.57 3.7K
11:39 12.57 12.57 12.55 12.55 1.2K
11:41 12.53 12.53 12.47 12.49 6.0K
11:42 12.47 12.53 12.47 12.53 0.7K
11:43 12.54 12.54 12.53 12.53 0.9K
11:44 12.49 12.52 12.49 12.52 0.7K
11:45 12.52 12.52 12.52 12.52 2.4K
11:46 12.56 12.56 12.56 12.56 0.4K
11:47 12.55 12.58 12.55 12.58 2.0K
11:48 12.56 12.57 12.55 12.55 3.5K
11:49 12.54 12.54 12.54 12.54 1.1K
11:50 12.48 12.48 12.48 12.49 0.3K
11:51 12.48 12.51 12.48 12.51 1.2K
11:53 12.49 12.49 12.49 12.49 0.5K
11:54 12.50 12.50 12.49 12.50 3.0K
11:55 12.51 12.51 12.51 12.51 1.2K
11:56 12.53 12.53 12.50 12.50 3.7K
11:57 12.49 12.50 12.49 12.49 2.0K
11:58 12.51 12.51 12.51 12.51 0.5K
11:59 12.51 12.51 12.50 12.50 0.6K
12:01 12.53 12.54 12.53 12.54 4.2K
12:02 12.58 12.59 12.58 12.59 0.9K
12:03 12.59 12.59 12.58 12.58 2.5K
12:04 12.57 12.57 12.57 12.57 0.5K
12:05 12.54 12.54 12.54 12.54 0.6K
12:06 12.54 12.54 12.52 12.52 1.1K
12:07 12.54 12.54 12.54 12.54 1.4K
12:08 12.58 12.58 12.58 12.58 0.7K
12:09 12.59 12.59 12.58 12.58 0.8K
12:10 12.60 12.60 12.58 12.60 5.7K
12:11 12.58 12.58 12.58 12.58 0.8K
12:12 12.58 12.58 12.58 12.58 3.0K
12:14 12.58 12.58 12.56 12.56 0.3K
12:15 12.58 12.60 12.56 12.58 1.4K
12:16 12.57 12.60 12.57 12.60 1.5K
12:17 12.62 12.62 12.61 12.61 3.9K
12:18 12.60 12.62 12.58 12.58 1.7K
12:19 12.58 12.61 12.58 12.61 3.5K
12:20 12.60 12.60 12.60 12.60 0.7K
12:21 12.61 12.61 12.61 12.61 0.1K
12:22 12.62 12.62 12.62 12.62 0.2K
12:23 12.61 12.62 12.61 12.62 0.9K
12:24 12.59 12.59 12.59 12.59 0.5K
12:25 12.62 12.62 12.62 12.62 0.2K
12:26 12.61 12.61 12.56 12.59 10.8K
12:27 12.60 12.60 12.60 12.60 1.7K
12:28 12.60 12.60 12.60 12.60 0.7K
12:29 12.59 12.59 12.59 12.59 1.2K
12:30 12.57 12.57 12.57 12.57 0.5K
12:32 12.58 12.58 12.58 12.58 0.1K
12:33 12.55 12.57 12.55 12.57 0.5K
12:34 12.56 12.57 12.56 12.57 0.3K
12:35 12.57 12.57 12.55 12.56 1.4K
12:36 12.57 12.57 12.53 12.53 1.5K
12:37 12.52 12.55 12.52 12.55 1.2K
12:38 12.55 12.55 12.55 12.55 0.4K
12:39 12.57 12.57 12.54 12.54 0.6K
12:40 12.57 12.57 12.57 12.57 0.1K
12:41 12.54 12.56 12.54 12.56 0.7K
12:42 12.55 12.57 12.55 12.57 1.2K
12:45 12.54 12.54 12.53 12.53 0.9K
12:46 12.53 12.53 12.51 12.51 2.1K
12:47 12.52 12.52 12.52 12.52 2.6K
12:48 12.53 12.54 12.53 12.53 0.3K
12:49 12.52 12.52 12.52 12.52 0.6K
12:51 12.54 12.54 12.52 12.52 0.4K
12:53 12.33 12.33 12.28 12.28 109.8K
12:54 12.31 12.35 12.30 12.35 3.4K
12:55 12.34 12.34 12.34 12.34 2.8K
12:56 12.32 12.34 12.32 12.34 1.3K
12:57 12.34 12.34 12.34 12.34 1.8K
12:58 12.34 12.34 12.34 12.34 0.4K
13:00 12.33 12.33 12.33 12.33 0.2K
13:01 12.34 12.34 12.34 12.34 1.2K
13:02 12.33 12.33 12.33 12.33 0.3K
13:03 12.33 12.33 12.33 12.33 0.7K
13:04 12.30 12.30 12.30 12.30 3.3K
13:07 12.32 12.32 12.32 12.32 0.8K
13:08 12.31 12.33 12.30 12.30 3.9K
13:09 12.30 12.35 12.30 12.35 13.5K
13:10 12.36 12.36 12.36 12.36 0.4K
13:11 12.38 12.43 12.38 12.43 1.3K
13:12 12.42 12.42 12.42 12.42 2.1K
13:15 12.38 12.42 12.38 12.42 1.4K
13:17 12.44 12.44 12.44 12.44 2.5K
13:19 12.45 12.45 12.45 12.45 0.3K
13:20 12.43 12.43 12.39 12.39 4.8K
13:21 12.42 12.44 12.42 12.42 1.9K
13:23 12.41 12.42 12.41 12.42 0.8K
13:24 12.43 12.45 12.43 12.45 1.2K
13:25 12.43 12.43 12.43 12.43 0.2K
13:26 12.41 12.41 12.41 12.41 0.1K
13:27 12.44 12.44 12.44 12.44 1.7K
13:28 12.43 12.43 12.43 12.43 0.8K
13:29 12.43 12.43 12.43 12.43 0.4K
13:30 12.43 12.45 12.43 12.44 2.2K
13:31 12.43 12.43 12.43 12.43 0.6K
13:32 12.42 12.46 12.42 12.46 1.4K
13:33 12.46 12.49 12.46 12.49 1.1K
13:34 12.46 12.46 12.46 12.46 0.3K
13:35 12.43 12.46 12.42 12.46 6.7K
13:37 12.44 12.44 12.42 12.42 7.2K
13:38 12.41 12.41 12.41 12.41 1.6K
13:39 12.47 12.47 12.47 12.47 2.4K
13:40 12.45 12.45 12.45 12.45 0.2K
13:41 12.41 12.41 12.41 12.41 0.6K
13:42 12.45 12.45 12.45 12.45 0.1K
13:43 12.44 12.44 12.44 12.44 0.3K
13:44 12.47 12.47 12.41 12.43 1.5K
13:45 12.44 12.44 12.44 12.44 0.5K
13:46 12.46 12.46 12.46 12.46 0.7K
13:48 12.45 12.45 12.45 12.45 0.2K
13:49 12.46 12.49 12.46 12.48 2.2K
13:51 12.48 12.48 12.48 12.48 0.2K
13:52 12.47 12.49 12.47 12.49 1.2K
13:53 12.51 12.51 12.49 12.50 1.6K
13:55 12.51 12.51 12.51 12.51 0.1K
13:56 12.50 12.52 12.50 12.52 0.7K
13:57 12.51 12.53 12.51 12.53 1.7K
13:58 12.51 12.53 12.51 12.53 0.7K
13:59 12.52 12.52 12.52 12.52 0.4K
14:00 12.52 12.53 12.52 12.53 1.0K
14:02 12.52 12.52 12.52 12.52 1.2K
14:03 12.55 12.55 12.55 12.55 1.3K
14:04 12.56 12.56 12.55 12.56 1.1K
14:05 12.50 12.51 12.50 12.51 4.1K
14:06 12.51 12.51 12.51 12.51 0.1K
14:07 12.51 12.51 12.51 12.51 0.5K
14:09 12.49 12.49 12.49 12.49 0.8K
14:10 12.49 12.49 12.49 12.49 0.2K
14:12 12.51 12.51 12.51 12.51 2.5K
14:13 12.53 12.53 12.49 12.50 4.0K
14:15 12.50 12.50 12.50 12.50 2.0K
14:18 12.50 12.53 12.50 12.53 4.2K
14:19 12.51 12.51 12.51 12.51 0.8K
14:20 12.55 12.55 12.55 12.55 1.9K
14:21 12.54 12.60 12.54 12.59 8.9K
14:22 12.65 12.65 12.65 12.65 2.0K
14:23 12.68 12.68 12.66 12.66 1.0K
14:24 12.70 12.72 12.70 12.72 3.3K
14:25 12.70 12.70 12.70 12.70 0.3K
14:26 12.70 12.70 12.65 12.65 7.8K
14:27 12.64 12.65 12.64 12.64 1.9K
14:28 12.66 12.66 12.66 12.66 0.1K
14:29 12.66 12.66 12.64 12.66 2.0K
14:30 12.65 12.65 12.65 12.65 1.4K
14:31 12.65 12.65 12.65 12.65 0.1K
14:32 12.66 12.66 12.66 12.66 2.3K
14:34 12.65 12.65 12.65 12.65 0.3K
14:35 12.66 12.70 12.66 12.69 9.7K
14:37 12.68 12.69 12.68 12.69 1.4K
14:38 12.70 12.70 12.70 12.70 0.2K
14:39 12.69 12.69 12.68 12.69 2.2K
14:40 12.69 12.69 12.67 12.68 1.8K
14:41 12.68 12.72 12.68 12.72 3.1K
14:42 12.75 12.76 12.75 12.76 30.8K
14:43 12.76 12.79 12.76 12.78 5.7K
14:44 12.79 12.79 12.78 12.78 1.8K
14:45 12.78 12.78 12.78 12.78 1.0K
14:46 12.78 12.80 12.78 12.79 1.0K
14:48 12.79 12.79 12.78 12.78 1.9K
14:49 12.78 12.78 12.78 12.78 0.3K
14:50 12.79 12.79 12.79 12.79 2.1K
14:51 12.79 12.80 12.79 12.80 3.1K
14:52 12.80 12.80 12.80 12.80 1.5K
14:53 12.80 12.81 12.80 12.81 0.7K
14:54 12.79 12.80 12.79 12.80 2.8K
14:55 12.81 12.81 12.81 12.81 0.6K
14:56 12.79 12.79 12.79 12.79 0.5K
14:57 12.81 12.81 12.81 12.81 0.5K
14:58 12.80 12.81 12.80 12.81 3.2K
14:59 12.81 12.81 12.80 12.80 1.0K
15:00 12.82 12.83 12.82 12.83 2.2K
15:01 12.83 12.83 12.83 12.83 0.6K
15:02 12.84 12.85 12.83 12.85 2.6K
15:03 12.87 12.87 12.87 12.87 8.8K
15:04 12.87 12.87 12.83 12.83 4.1K
15:05 12.83 12.84 12.82 12.84 5.8K
15:09 12.85 12.85 12.85 12.85 0.2K
15:10 12.85 12.85 12.83 12.83 4.2K
15:11 12.84 12.84 12.84 12.84 4.2K
15:12 12.81 12.81 12.79 12.80 5.2K
15:13 12.80 12.81 12.80 12.80 1.8K
15:14 12.80 12.83 12.80 12.83 2.5K
15:15 12.83 12.83 12.83 12.83 0.2K
15:16 12.82 12.85 12.82 12.85 2.4K
15:17 12.84 12.84 12.78 12.79 1.9K
15:18 12.80 12.82 12.79 12.81 2.5K
15:19 12.82 12.82 12.81 12.81 2.8K
15:20 12.82 12.82 12.82 12.82 1.2K
15:21 12.82 12.83 12.80 12.83 2.1K
15:22 12.81 12.82 12.80 12.82 4.6K
15:23 12.75 12.76 12.75 12.76 13.9K
15:24 12.76 12.76 12.76 12.76 1.0K
15:25 12.77 12.77 12.77 12.77 0.6K
15:26 12.79 12.79 12.78 12.78 5.9K
15:27 12.78 12.83 12.78 12.83 12.5K
15:28 12.84 12.84 12.83 12.83 2.6K
15:29 12.83 12.88 12.82 12.88 24.0K
15:30 12.90 12.93 12.87 12.93 9.7K
15:31 12.93 12.95 12.93 12.95 5.8K
15:32 12.94 12.94 12.93 12.94 6.6K
15:33 12.94 12.96 12.93 12.96 1.2K
15:34 12.94 12.94 12.92 12.94 5.0K
15:35 12.94 12.94 12.91 12.91 2.0K
15:36 12.91 12.95 12.91 12.95 12.6K
15:37 12.94 12.97 12.94 12.97 10.6K
15:38 12.96 12.96 12.93 12.93 5.8K
15:39 12.95 12.95 12.95 12.95 1.8K
15:40 12.97 13.04 12.96 13.03 33.5K
15:41 13.03 13.03 12.96 12.96 13.7K
15:42 12.96 12.96 12.96 12.96 1.1K
15:43 12.99 12.99 12.97 12.98 2.9K
15:44 12.96 12.98 12.95 12.96 11.5K
15:46 12.93 12.96 12.92 12.94 6.8K
15:47 12.94 12.96 12.94 12.95 3.6K
15:48 12.94 12.96 12.93 12.93 1.8K
15:49 12.94 12.95 12.94 12.95 1.9K
15:50 12.94 12.96 12.94 12.96 2.5K
15:51 12.94 12.96 12.94 12.96 10.3K
15:52 12.95 12.96 12.94 12.94 4.1K
15:53 12.94 12.94 12.60 12.60 205.5K
15:54 12.61 12.74 12.60 12.71 27.3K
15:55 12.75 12.76 12.73 12.74 5.3K
15:56 12.74 12.74 12.66 12.68 18.8K
15:57 12.69 12.69 12.66 12.66 24.9K
15:58 12.68 12.68 12.66 12.68 19.6K
15:59 12.70 12.77 12.70 12.75 94.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available