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 13.21 13.35 13.21 13.30 140.7K
09:31 13.36 13.36 13.08 13.10 7.1K
09:32 13.12 13.12 12.97 13.02 14.4K
09:33 13.04 13.26 13.04 13.24 4.5K
09:34 13.25 13.25 13.08 13.17 9.4K
09:35 13.10 13.10 13.10 13.10 0.7K
09:36 13.11 13.11 13.02 13.10 20.7K
09:37 13.04 13.08 13.02 13.08 9.1K
09:38 13.08 13.08 12.96 12.97 25.3K
09:39 13.02 13.15 13.00 13.05 28.9K
09:40 13.04 13.04 12.98 12.98 2.6K
09:41 13.03 13.03 12.98 13.00 5.3K
09:42 13.01 13.01 12.99 12.99 2.6K
09:43 12.92 13.00 12.92 12.99 4.8K
09:44 12.95 12.96 12.95 12.96 4.7K
09:45 12.94 12.94 12.88 12.89 8.8K
09:46 12.89 12.90 12.86 12.90 8.2K
09:47 12.92 12.97 12.89 12.96 7.5K
09:48 12.96 12.96 12.95 12.96 2.7K
09:49 12.95 12.95 12.90 12.90 5.2K
09:50 12.85 12.88 12.85 12.86 3.3K
09:51 12.87 12.87 12.83 12.86 7.8K
09:52 12.83 12.88 12.83 12.83 4.4K
09:53 12.87 13.00 12.87 12.97 3.9K
09:54 12.99 12.99 12.99 12.99 0.3K
09:55 12.96 13.00 12.96 12.99 1.2K
09:56 12.99 13.01 12.90 12.95 4.5K
09:57 13.00 13.00 13.00 13.00 1.8K
09:58 13.00 13.00 12.93 12.93 2.3K
09:59 12.97 12.97 12.90 12.90 3.0K
10:00 12.91 12.91 12.85 12.85 3.0K
10:01 12.85 12.88 12.85 12.88 8.0K
10:02 12.90 12.93 12.90 12.93 1.3K
10:03 12.95 12.95 12.95 12.95 1.7K
10:04 12.84 12.93 12.84 12.93 4.7K
10:05 12.94 12.94 12.92 12.92 1.6K
10:06 12.84 12.84 12.84 12.84 2.1K
10:07 12.83 12.85 12.83 12.85 1.7K
10:08 12.85 12.85 12.82 12.85 2.3K
10:09 12.87 12.93 12.86 12.89 3.8K
10:10 12.84 12.86 12.84 12.84 6.0K
10:11 12.83 12.83 12.83 12.83 0.6K
10:12 12.85 12.85 12.84 12.85 1.8K
10:13 12.85 12.89 12.85 12.89 2.2K
10:14 12.86 12.86 12.86 12.86 0.3K
10:15 12.88 12.88 12.88 12.88 2.5K
10:16 12.87 12.93 12.87 12.90 27.5K
10:17 12.87 12.90 12.87 12.89 2.4K
10:18 12.90 12.90 12.87 12.87 0.9K
10:19 12.90 12.95 12.90 12.95 5.2K
10:20 12.95 12.95 12.93 12.95 1.8K
10:21 12.93 12.93 12.90 12.90 1.0K
10:22 12.91 12.91 12.86 12.87 2.1K
10:23 12.87 12.87 12.87 12.87 2.7K
10:24 12.85 12.85 12.83 12.83 4.6K
10:25 12.85 12.85 12.81 12.81 3.5K
10:26 12.85 12.85 12.85 12.85 0.2K
10:27 12.85 12.85 12.85 12.85 0.5K
10:28 12.82 12.82 12.82 12.82 0.2K
10:29 12.82 12.82 12.75 12.77 14.2K
10:31 12.75 12.78 12.75 12.78 11.0K
10:32 12.82 12.86 12.79 12.79 4.8K
10:33 12.79 12.82 12.79 12.82 1.5K
10:34 12.86 12.91 12.86 12.91 1.3K
10:35 12.95 12.95 12.95 12.95 1.0K
10:36 12.93 12.93 12.91 12.91 0.9K
10:37 12.89 12.91 12.89 12.91 0.8K
10:38 12.94 12.94 12.89 12.92 0.9K
10:41 12.95 12.95 12.92 12.92 0.4K
10:42 12.93 12.94 12.93 12.93 2.0K
10:43 12.95 12.98 12.95 12.98 2.9K
10:44 12.99 12.99 12.96 12.97 0.7K
10:45 12.96 12.96 12.94 12.94 2.3K
10:46 12.86 12.86 12.80 12.80 4.1K
10:47 12.83 12.85 12.83 12.85 2.5K
10:48 12.87 12.87 12.87 12.87 3.9K
10:49 12.87 12.87 12.87 12.87 0.2K
10:50 12.85 12.85 12.85 12.85 1.5K
10:51 12.84 12.84 12.83 12.83 1.2K
10:52 12.80 12.84 12.80 12.81 4.2K
10:53 12.83 12.85 12.83 12.85 2.5K
10:55 12.84 12.84 12.84 12.84 0.3K
10:56 12.83 12.88 12.83 12.84 11.1K
11:00 12.82 12.90 12.82 12.89 9.7K
11:01 12.89 12.90 12.89 12.90 1.7K
11:02 12.89 12.92 12.86 12.86 0.9K
11:03 12.87 12.89 12.87 12.89 1.3K
11:04 12.89 12.89 12.87 12.87 1.7K
11:05 12.87 12.87 12.87 12.87 0.6K
11:06 12.89 12.89 12.89 12.89 0.2K
11:07 12.91 12.91 12.88 12.91 3.1K
11:08 12.89 12.89 12.88 12.89 1.9K
11:09 12.89 12.89 12.89 12.89 0.2K
11:10 12.93 12.95 12.93 12.95 1.6K
11:11 12.99 12.99 12.85 12.86 22.3K
11:12 12.89 12.89 12.89 12.89 0.6K
11:13 12.89 12.89 12.87 12.87 3.3K
11:15 12.89 12.90 12.82 12.85 32.0K
11:16 12.85 12.85 12.85 12.85 0.3K
11:17 12.81 12.82 12.81 12.81 1.9K
11:18 12.91 12.91 12.91 12.91 2.3K
11:19 12.94 12.94 12.94 12.94 1.0K
11:20 12.93 12.93 12.93 12.93 0.4K
11:21 12.90 12.90 12.90 12.90 0.4K
11:22 12.90 12.94 12.90 12.94 2.7K
11:23 12.98 12.98 12.96 12.96 1.5K
11:24 12.98 12.98 12.96 12.96 2.3K
11:25 12.95 12.95 12.93 12.93 0.8K
11:26 12.93 12.93 12.93 12.93 1.7K
11:27 12.90 12.90 12.89 12.89 1.8K
11:28 12.91 12.91 12.91 12.91 0.1K
11:29 12.91 12.91 12.91 12.91 0.6K
11:32 12.92 12.93 12.91 12.91 1.0K
11:33 12.91 12.91 12.87 12.87 2.8K
11:34 12.85 12.85 12.85 12.85 0.3K
11:35 12.86 12.86 12.82 12.82 1.6K
11:36 12.84 12.84 12.80 12.80 5.7K
11:37 12.78 12.79 12.78 12.79 0.6K
11:38 12.81 12.81 12.81 12.81 1.1K
11:39 12.81 12.83 12.79 12.79 3.1K
11:40 12.81 12.84 12.81 12.84 2.4K
11:42 12.85 12.85 12.85 12.85 0.3K
11:43 12.85 12.87 12.85 12.87 0.5K
11:44 12.84 12.84 12.84 12.84 0.3K
11:45 12.85 12.85 12.83 12.83 3.7K
11:46 12.82 12.86 12.82 12.86 1.5K
11:49 12.84 12.84 12.84 12.84 0.1K
11:50 12.83 12.85 12.83 12.85 2.1K
11:51 12.83 12.83 12.83 12.83 0.5K
11:54 12.85 12.85 12.85 12.85 3.9K
11:56 12.80 12.81 12.80 12.81 1.4K
11:58 12.81 12.81 12.79 12.79 2.3K
11:59 12.79 12.79 12.79 12.79 0.7K
12:00 12.77 12.77 12.75 12.75 2.4K
12:03 12.80 12.80 12.80 12.80 0.5K
12:04 12.80 12.80 12.80 12.80 1.6K
12:05 12.79 12.79 12.79 12.79 0.3K
12:06 12.77 12.79 12.77 12.79 1.2K
12:07 12.80 12.81 12.80 12.81 1.1K
12:08 12.80 12.80 12.79 12.79 1.3K
12:09 12.79 12.80 12.79 12.80 1.0K
12:12 12.81 12.81 12.81 12.81 0.5K
12:13 12.83 12.83 12.83 12.83 0.3K
12:14 12.84 12.84 12.81 12.81 0.8K
12:15 12.82 12.82 12.82 12.82 0.4K
12:16 12.80 12.80 12.80 12.80 3.0K
12:18 12.81 12.81 12.81 12.81 0.6K
12:19 12.79 12.83 12.79 12.83 1.2K
12:20 12.84 12.85 12.83 12.85 3.3K
12:21 12.81 12.85 12.81 12.85 1.7K
12:23 12.85 12.85 12.85 12.85 0.2K
12:24 12.85 12.85 12.85 12.85 0.2K
12:25 12.85 12.85 12.85 12.85 0.1K
12:26 12.88 12.88 12.86 12.86 1.6K
12:28 12.86 12.86 12.86 12.86 0.9K
12:29 12.84 12.84 12.84 12.84 0.5K
12:32 12.84 12.84 12.84 12.84 0.6K
12:33 12.82 12.82 12.62 12.63 57.0K
12:34 12.64 12.67 12.63 12.65 2.8K
12:35 12.63 12.63 12.63 12.63 0.4K
12:36 12.61 12.61 12.61 12.61 0.3K
12:38 12.63 12.63 12.63 12.63 9.6K
12:39 12.61 12.61 12.61 12.61 0.4K
12:40 12.64 12.64 12.64 12.64 0.1K
12:42 12.60 12.60 12.60 12.60 0.6K
12:43 12.62 12.65 12.62 12.65 2.1K
12:44 12.65 12.65 12.62 12.62 1.4K
12:45 12.62 12.62 12.62 12.62 1.1K
12:46 12.61 12.61 12.60 12.60 1.7K
12:47 12.60 12.60 12.60 12.60 0.5K
12:49 12.60 12.60 12.58 12.58 3.3K
12:51 12.60 12.60 12.60 12.60 0.1K
12:52 12.59 12.59 12.59 12.59 0.1K
12:53 12.61 12.61 12.60 12.60 1.2K
12:54 12.63 12.63 12.63 12.63 1.2K
12:55 12.60 12.61 12.60 12.60 3.8K
12:56 12.62 12.62 12.62 12.62 0.2K
12:57 12.63 12.63 12.62 12.62 0.6K
12:58 12.62 12.62 12.62 12.62 0.1K
12:59 12.61 12.61 12.58 12.60 2.2K
13:00 12.60 12.60 12.60 12.60 1.5K
13:03 12.57 12.58 12.57 12.58 2.0K
13:04 12.57 12.57 12.57 12.57 0.2K
13:05 12.60 12.60 12.58 12.58 0.9K
13:06 12.58 12.58 12.58 12.58 0.1K
13:07 12.58 12.58 12.58 12.58 0.4K
13:08 12.58 12.59 12.58 12.59 1.4K
13:10 12.60 12.60 12.60 12.60 1.6K
13:11 12.57 12.57 12.56 12.56 0.4K
13:13 12.56 12.57 12.56 12.57 0.7K
13:14 12.57 12.59 12.54 12.59 13.5K
13:16 12.58 12.58 12.58 12.58 0.7K
13:21 12.57 12.57 12.57 12.57 0.4K
13:23 12.58 12.58 12.58 12.58 0.9K
13:24 12.55 12.55 12.55 12.55 0.5K
13:25 12.54 12.54 12.54 12.54 0.5K
13:27 12.54 12.54 12.54 12.54 0.2K
13:28 12.55 12.55 12.53 12.53 1.3K
13:29 12.58 12.58 12.58 12.58 0.6K
13:31 12.59 12.62 12.59 12.62 1.9K
13:34 12.62 12.62 12.60 12.60 1.4K
13:35 12.60 12.60 12.59 12.59 1.3K
13:36 12.59 12.59 12.59 12.59 0.4K
13:39 12.58 12.58 12.58 12.58 1.3K
13:40 12.57 12.57 12.57 12.57 0.9K
13:42 12.58 12.58 12.58 12.58 0.2K
13:44 12.56 12.56 12.53 12.53 2.7K
13:45 12.56 12.56 12.50 12.50 26.6K
13:46 12.50 12.50 12.45 12.49 27.2K
13:47 12.49 12.52 12.49 12.51 6.7K
13:48 12.49 12.51 12.49 12.49 0.4K
13:49 12.47 12.47 12.43 12.44 6.9K
13:50 12.45 12.45 12.38 12.38 13.6K
13:51 12.39 12.39 12.37 12.39 2.7K
13:52 12.39 12.40 12.38 12.38 1.3K
13:53 12.38 12.40 12.38 12.38 3.2K
13:54 12.39 12.42 12.39 12.40 2.0K
13:55 12.39 12.39 12.30 12.32 44.0K
13:56 12.32 12.33 12.32 12.33 0.5K
13:57 12.30 12.33 12.30 12.33 3.1K
13:58 12.34 12.34 12.34 12.34 0.6K
13:59 12.31 12.31 12.31 12.31 1.2K
14:01 12.35 12.35 12.29 12.29 1.8K
14:02 12.29 12.30 12.29 12.30 1.0K
14:03 12.33 12.33 12.33 12.33 1.6K
14:04 12.35 12.35 12.35 12.35 0.8K
14:06 12.33 12.36 12.33 12.36 1.8K
14:07 12.36 12.36 12.36 12.36 0.5K
14:08 12.34 12.34 12.34 12.34 0.1K
14:09 12.37 12.37 12.37 12.37 1.4K
14:11 12.31 12.31 12.31 12.31 2.6K
14:12 12.33 12.33 12.30 12.30 1.8K
14:13 12.30 12.30 12.28 12.29 1.2K
14:14 12.29 12.29 12.29 12.29 1.1K
14:15 12.31 12.31 12.31 12.31 1.9K
14:18 12.32 12.32 12.32 12.32 0.6K
14:19 12.27 12.27 12.27 12.27 0.1K
14:20 12.29 12.29 12.29 12.29 2.4K
14:21 12.28 12.28 12.25 12.25 1.2K
14:22 12.23 12.23 12.23 12.23 2.8K
14:23 12.25 12.26 12.25 12.26 1.0K
14:24 12.28 12.28 12.26 12.26 6.8K
14:25 12.28 12.28 12.28 12.28 0.2K
14:26 12.29 12.29 12.28 12.28 0.4K
14:27 12.27 12.27 12.24 12.24 0.8K
14:28 12.27 12.27 12.25 12.25 1.3K
14:29 12.20 12.20 12.20 12.20 4.7K
14:30 12.20 12.22 12.20 12.22 0.9K
14:31 12.23 12.23 12.23 12.23 2.4K
14:32 12.24 12.27 12.23 12.23 10.1K
14:33 12.25 12.25 12.23 12.23 2.6K
14:34 12.25 12.25 12.25 12.25 0.4K
14:36 12.23 12.23 12.21 12.23 8.7K
14:37 12.22 12.24 12.22 12.24 3.9K
14:38 12.24 12.25 12.22 12.22 1.0K
14:39 12.23 12.24 12.23 12.23 1.2K
14:40 12.15 12.16 12.15 12.16 43.9K
14:41 12.15 12.15 12.12 12.12 2.4K
14:42 12.12 12.12 12.12 12.12 3.6K
14:43 12.10 12.10 12.10 12.10 10.8K
14:44 12.12 12.16 12.12 12.16 6.4K
14:45 12.20 12.20 12.18 12.18 2.6K
14:46 12.17 12.17 12.17 12.17 0.6K
14:47 12.21 12.23 12.17 12.21 1.5K
14:48 12.18 12.18 12.17 12.17 2.6K
14:49 12.15 12.17 12.15 12.17 1.4K
14:50 12.10 12.13 12.10 12.13 1.9K
14:51 12.12 12.13 12.11 12.14 1.5K
14:52 12.12 12.15 12.12 12.12 1.9K
14:53 12.07 12.09 12.06 12.09 3.5K
14:54 12.10 12.11 12.09 12.11 2.7K
14:55 12.11 12.11 11.99 12.02 35.7K
14:56 12.02 12.09 12.02 12.07 12.6K
14:57 12.09 12.14 12.08 12.12 5.6K
14:58 12.13 12.18 12.11 12.16 8.3K
14:59 12.13 12.25 12.13 12.25 10.1K
15:00 12.25 12.30 12.25 12.27 6.5K
15:01 12.27 12.31 12.27 12.30 10.0K
15:02 12.31 12.37 12.31 12.36 7.8K
15:03 12.40 12.40 12.38 12.38 20.9K
15:04 12.40 12.42 12.40 12.42 1.7K
15:05 12.42 12.43 12.42 12.42 6.8K
15:06 12.42 12.47 12.42 12.43 4.7K
15:07 12.44 12.45 12.44 12.45 3.4K
15:08 12.45 12.45 12.44 12.44 7.3K
15:09 12.45 12.49 12.45 12.48 5.0K
15:10 12.48 12.50 12.48 12.50 1.1K
15:11 12.54 12.55 12.53 12.56 0.5K
15:12 12.54 12.56 12.54 12.56 1.1K
15:13 12.55 12.55 12.51 12.51 4.7K
15:14 12.49 12.52 12.49 12.52 1.0K
15:15 12.52 12.52 12.51 12.51 0.8K
15:16 12.51 12.51 12.50 12.50 1.2K
15:17 12.51 12.51 12.47 12.47 1.8K
15:18 12.49 12.49 12.49 12.49 0.3K
15:19 12.49 12.51 12.49 12.51 2.8K
15:20 12.52 12.52 12.50 12.50 2.0K
15:21 12.50 12.50 12.50 12.50 10.3K
15:22 12.51 12.51 12.51 12.51 0.5K
15:23 12.52 12.52 12.50 12.50 1.4K
15:24 12.51 12.51 12.49 12.49 1.4K
15:25 12.47 12.47 12.46 12.46 5.5K
15:26 12.48 12.49 12.48 12.49 3.2K
15:27 12.50 12.50 12.50 12.50 1.2K
15:28 12.51 12.51 12.47 12.47 6.7K
15:29 12.48 12.48 12.48 12.48 2.4K
15:30 12.48 12.48 12.46 12.47 5.9K
15:31 12.49 12.49 12.49 12.49 1.7K
15:32 12.47 12.49 12.45 12.49 12.0K
15:33 12.53 12.54 12.53 12.54 3.8K
15:34 12.52 12.54 12.52 12.53 1.8K
15:35 12.53 12.54 12.53 12.54 2.2K
15:36 12.55 12.55 12.55 12.55 1.0K
15:37 12.56 12.58 12.56 12.58 5.4K
15:38 12.55 12.55 12.55 12.55 3.2K
15:39 12.53 12.54 12.53 12.54 2.0K
15:40 12.55 12.56 12.55 12.56 1.6K
15:41 12.57 12.57 12.57 12.57 3.1K
15:42 12.57 12.57 12.54 12.54 6.7K
15:43 12.53 12.54 12.52 12.52 4.6K
15:44 12.53 12.53 12.53 12.53 0.7K
15:45 12.54 12.57 12.53 12.55 2.4K
15:47 12.54 12.56 12.53 12.56 2.8K
15:48 12.55 12.57 12.54 12.54 3.1K
15:49 12.54 12.54 12.54 12.54 0.5K
15:50 12.62 12.62 12.55 12.58 30.3K
15:51 12.57 12.58 12.55 12.57 1.6K
15:52 12.57 12.57 12.54 12.54 3.6K
15:53 12.55 12.57 12.53 12.53 6.7K
15:54 12.53 12.56 12.53 12.55 2.9K
15:55 12.51 12.54 12.50 12.51 5.2K
15:56 12.52 12.52 12.49 12.49 6.0K
15:57 12.49 12.51 12.49 12.50 9.7K
15:58 12.50 12.53 12.50 12.53 12.7K
15:59 12.53 12.54 12.50 12.52 471.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available