Aehr Test Systems

AEHR
🏛️ usa →
30.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.13 22.13 21.72 21.81 65.6K
09:31 21.93 21.99 21.83 21.90 4.3K
09:32 21.83 21.90 21.70 21.70 2.6K
09:33 21.69 21.69 21.66 21.67 14.6K
09:34 21.77 21.90 21.70 21.86 6.3K
09:35 21.91 21.96 21.87 21.87 2.0K
09:36 21.91 21.95 21.82 21.91 14.6K
09:37 21.97 22.04 21.97 22.01 4.5K
09:38 21.94 22.08 21.94 21.95 5.4K
09:39 22.02 22.04 21.93 21.93 7.8K
09:40 22.02 22.02 21.85 21.90 7.2K
09:41 21.86 21.96 21.86 21.88 5.5K
09:42 21.94 21.94 21.80 21.80 1.8K
09:43 21.90 21.90 21.90 21.90 0.8K
09:44 21.89 21.91 21.84 21.84 8.7K
09:45 21.91 21.91 21.91 21.91 0.7K
09:46 21.89 21.97 21.89 21.89 12.8K
09:47 21.85 21.85 21.78 21.81 5.4K
09:48 21.93 21.93 21.78 21.78 10.8K
09:49 21.74 21.85 21.74 21.82 3.7K
09:50 21.80 21.80 21.63 21.67 8.6K
09:51 21.63 21.67 21.55 21.55 10.9K
09:52 21.59 21.60 21.50 21.57 11.7K
09:53 21.56 21.59 21.50 21.51 5.1K
09:54 21.44 21.50 21.40 21.46 16.9K
09:55 21.46 21.56 21.46 21.54 2.6K
09:56 21.49 21.49 21.34 21.34 16.7K
09:57 21.26 21.32 21.25 21.30 29.7K
09:58 21.34 21.40 21.30 21.30 5.8K
09:59 21.39 21.42 21.36 21.42 3.9K
10:00 21.37 21.40 21.27 21.29 3.7K
10:01 21.32 21.32 21.23 21.24 7.4K
10:02 21.30 21.30 21.13 21.13 6.8K
10:03 21.14 21.25 21.14 21.25 3.8K
10:04 21.25 21.30 21.21 21.22 7.4K
10:05 21.28 21.34 21.28 21.34 10.0K
10:06 21.46 21.69 21.46 21.68 15.0K
10:07 21.62 21.67 21.62 21.67 13.6K
10:08 21.73 21.73 21.67 21.67 2.6K
10:09 21.73 21.73 21.62 21.62 0.9K
10:10 21.50 21.59 21.50 21.59 6.9K
10:11 21.63 21.69 21.55 21.64 16.4K
10:12 21.60 21.77 21.60 21.63 31.8K
10:13 21.66 21.78 21.66 21.78 6.6K
10:14 21.67 21.73 21.67 21.73 1.5K
10:15 21.73 21.82 21.73 21.75 11.6K
10:16 21.75 21.83 21.65 21.77 7.3K
10:17 21.74 21.74 21.66 21.68 4.6K
10:18 21.73 21.76 21.73 21.74 7.5K
10:19 21.76 21.82 21.74 21.75 3.2K
10:20 21.82 21.82 21.70 21.70 1.8K
10:21 21.71 21.75 21.71 21.72 2.8K
10:22 21.68 21.73 21.66 21.73 6.0K
10:23 21.75 21.76 21.75 21.76 1.1K
10:24 21.71 21.75 21.70 21.70 1.7K
10:25 21.65 21.68 21.64 21.68 6.2K
10:26 21.68 21.73 21.67 21.71 2.8K
10:27 21.67 21.74 21.67 21.72 2.6K
10:28 21.71 21.71 21.70 21.70 1.1K
10:29 21.68 21.68 21.68 21.68 1.5K
10:30 21.71 21.71 21.71 21.71 0.5K
10:31 21.70 21.70 21.64 21.64 1.7K
10:32 21.60 21.61 21.60 21.61 2.4K
10:33 21.57 21.61 21.57 21.58 1.1K
10:34 21.61 21.68 21.61 21.68 3.3K
10:35 21.68 21.72 21.67 21.72 1.5K
10:36 21.74 21.79 21.74 21.77 2.8K
10:37 21.81 21.81 21.81 21.81 1.7K
10:38 21.82 21.82 21.72 21.72 2.4K
10:39 21.71 21.71 21.68 21.68 4.2K
10:40 21.65 21.65 21.61 21.64 2.5K
10:41 21.70 21.72 21.65 21.72 3.6K
10:42 21.69 21.69 21.69 21.69 0.7K
10:43 21.66 21.69 21.42 21.49 10.6K
10:44 21.49 21.49 21.39 21.39 9.0K
10:45 21.37 21.37 21.34 21.36 5.6K
10:46 21.37 21.42 21.37 21.42 3.2K
10:47 21.45 21.45 21.38 21.45 7.6K
10:48 21.45 21.48 21.45 21.48 0.9K
10:49 21.49 21.56 21.49 21.56 2.8K
10:50 21.58 21.62 21.58 21.62 0.6K
10:51 21.55 21.62 21.55 21.62 0.8K
10:52 21.62 21.65 21.62 21.63 1.5K
10:53 21.63 21.65 21.63 21.65 0.6K
10:54 21.64 21.64 21.55 21.61 5.3K
10:56 21.60 21.63 21.60 21.63 1.9K
10:57 21.65 21.65 21.64 21.65 1.5K
10:58 21.65 21.65 21.57 21.57 3.5K
10:59 21.54 21.54 21.51 21.51 0.5K
11:00 21.53 21.56 21.53 21.56 1.5K
11:01 21.54 21.54 21.52 21.54 7.8K
11:02 21.52 21.52 21.43 21.43 4.5K
11:03 21.44 21.44 21.42 21.42 1.0K
11:04 21.43 21.43 21.39 21.39 2.5K
11:05 21.40 21.40 21.40 21.40 2.8K
11:07 21.40 21.40 21.39 21.39 0.9K
11:08 21.37 21.37 21.37 21.37 1.4K
11:09 21.41 21.43 21.41 21.43 1.1K
11:10 21.41 21.41 21.41 21.41 0.6K
11:11 21.41 21.41 21.41 21.41 0.2K
11:12 21.39 21.43 21.38 21.43 1.9K
11:13 21.43 21.43 21.39 21.39 2.0K
11:14 21.40 21.46 21.40 21.46 2.3K
11:15 21.46 21.46 21.43 21.43 3.5K
11:16 21.43 21.45 21.43 21.45 3.1K
11:17 21.46 21.55 21.46 21.55 11.8K
11:18 21.55 21.55 21.43 21.43 3.4K
11:19 21.41 21.43 21.41 21.43 1.3K
11:20 21.45 21.48 21.45 21.48 1.8K
11:21 21.47 21.47 21.43 21.43 1.3K
11:22 21.47 21.49 21.46 21.49 5.4K
11:23 21.50 21.50 21.39 21.43 4.6K
11:24 21.43 21.43 21.43 21.43 0.4K
11:25 21.40 21.42 21.40 21.42 1.0K
11:26 21.40 21.40 21.38 21.39 2.4K
11:27 21.40 21.40 21.40 21.40 1.2K
11:28 21.43 21.43 21.36 21.36 5.4K
11:29 21.35 21.35 21.32 21.35 2.7K
11:30 21.36 21.36 21.33 21.33 0.5K
11:31 21.36 21.36 21.32 21.32 2.0K
11:32 21.32 21.32 21.31 21.31 1.4K
11:33 21.33 21.33 21.33 21.33 1.2K
11:34 21.35 21.35 21.32 21.34 3.2K
11:35 21.34 21.34 21.34 21.34 0.5K
11:36 21.31 21.32 21.30 21.30 2.0K
11:37 21.32 21.34 21.30 21.34 3.2K
11:38 21.34 21.34 21.30 21.33 8.1K
11:39 21.33 21.43 21.33 21.43 2.0K
11:40 21.46 21.47 21.42 21.42 3.4K
11:41 21.45 21.45 21.42 21.44 1.2K
11:42 21.45 21.45 21.45 21.45 0.2K
11:43 21.47 21.47 21.43 21.43 2.6K
11:44 21.45 21.45 21.39 21.39 3.6K
11:46 21.42 21.43 21.37 21.39 2.5K
11:47 21.36 21.36 21.32 21.32 2.1K
11:48 21.34 21.34 21.32 21.34 1.6K
11:49 21.35 21.35 21.35 21.35 0.3K
11:50 21.34 21.34 21.29 21.33 1.5K
11:51 21.34 21.34 21.34 21.34 0.3K
11:52 21.34 21.40 21.34 21.40 1.3K
11:53 21.40 21.40 21.37 21.37 0.6K
11:54 21.33 21.33 21.30 21.30 3.2K
11:55 21.29 21.29 21.26 21.28 2.5K
11:56 21.28 21.30 21.25 21.30 2.0K
11:57 21.28 21.35 21.28 21.35 3.4K
11:59 21.37 21.37 21.37 21.37 0.3K
12:00 21.37 21.43 21.36 21.36 2.6K
12:01 21.35 21.36 21.34 21.34 1.0K
12:02 21.33 21.33 21.32 21.32 0.5K
12:03 21.33 21.33 21.33 21.33 0.7K
12:04 21.32 21.33 21.31 21.31 1.4K
12:05 21.33 21.34 21.33 21.34 0.5K
12:06 21.34 21.34 21.34 21.34 1.2K
12:07 21.32 21.44 21.32 21.42 8.8K
12:08 21.40 21.44 21.40 21.44 2.7K
12:09 21.42 21.44 21.42 21.44 2.4K
12:10 21.43 21.43 21.42 21.43 0.3K
12:11 21.43 21.43 21.37 21.37 2.3K
12:12 21.36 21.36 21.33 21.33 0.7K
12:13 21.34 21.34 21.32 21.32 1.7K
12:14 21.32 21.34 21.26 21.31 6.3K
12:15 21.37 21.38 21.37 21.38 0.8K
12:16 21.38 21.41 21.35 21.41 1.7K
12:17 21.45 21.45 21.38 21.42 2.7K
12:19 21.42 21.42 21.42 21.42 0.2K
12:20 21.42 21.45 21.38 21.38 7.4K
12:21 21.35 21.38 21.35 21.38 1.1K
12:22 21.37 21.37 21.35 21.35 0.9K
12:23 21.38 21.38 21.38 21.38 0.7K
12:24 21.37 21.37 21.35 21.35 0.7K
12:25 21.34 21.35 21.31 21.35 1.9K
12:26 21.35 21.35 21.29 21.29 5.6K
12:27 21.31 21.31 21.26 21.28 4.1K
12:28 21.26 21.26 21.26 21.26 0.1K
12:29 21.30 21.30 21.30 21.30 0.9K
12:30 21.33 21.34 21.32 21.34 2.1K
12:31 21.32 21.32 21.32 21.32 0.4K
12:32 21.32 21.32 21.32 21.32 0.4K
12:33 21.31 21.31 21.27 21.27 2.2K
12:34 21.31 21.31 21.27 21.29 7.9K
12:35 21.26 21.31 21.25 21.31 5.0K
12:36 21.31 21.31 21.27 21.27 1.5K
12:37 21.26 21.28 21.23 21.23 7.3K
12:38 21.23 21.25 21.23 21.25 1.2K
12:39 21.27 21.27 21.27 21.27 0.4K
12:40 21.28 21.30 21.28 21.29 1.5K
12:41 21.29 21.30 21.29 21.30 1.0K
12:42 21.25 21.29 21.25 21.29 2.5K
12:43 21.25 21.25 21.23 21.23 0.5K
12:44 21.23 21.23 21.18 21.20 6.0K
12:45 21.19 21.20 21.15 21.15 8.5K
12:46 21.16 21.16 21.07 21.09 7.9K
12:47 21.06 21.06 21.03 21.03 8.0K
12:48 21.02 21.03 20.99 21.00 27.7K
12:49 21.01 21.07 21.01 21.04 2.0K
12:50 21.08 21.08 21.00 21.00 3.6K
12:51 20.98 20.99 20.98 20.99 2.1K
12:52 20.99 20.99 20.94 20.94 6.2K
12:53 20.95 20.97 20.90 20.90 3.2K
12:54 20.95 20.97 20.92 20.97 2.2K
12:55 20.94 21.00 20.94 21.00 16.9K
12:56 20.96 20.96 20.96 20.96 1.6K
12:57 20.96 20.96 20.96 20.96 0.8K
12:58 20.95 20.95 20.95 20.95 0.8K
12:59 20.94 20.99 20.94 20.99 1.7K
13:00 20.99 20.99 20.99 20.99 0.6K
13:01 20.99 21.01 20.98 21.01 1.4K
13:02 21.02 21.02 20.99 20.99 1.8K
13:03 21.01 21.01 20.99 20.99 0.4K
13:04 21.02 21.06 21.02 21.02 4.0K
13:05 21.10 21.10 21.07 21.10 2.2K
13:06 21.09 21.12 21.09 21.09 2.4K
13:07 21.09 21.09 21.05 21.05 0.5K
13:08 21.13 21.13 21.13 21.13 0.4K
13:09 21.12 21.12 21.12 21.12 0.6K
13:10 21.15 21.15 21.13 21.13 3.3K
13:11 21.14 21.23 21.14 21.23 6.3K
13:12 21.19 21.19 21.19 21.19 0.7K
13:13 21.20 21.22 21.20 21.22 0.6K
13:14 21.21 21.21 21.21 21.21 0.6K
13:15 21.21 21.21 21.19 21.19 0.8K
13:16 21.19 21.19 21.18 21.18 1.0K
13:17 21.12 21.13 21.12 21.13 1.8K
13:18 21.11 21.12 21.09 21.12 1.3K
13:19 21.10 21.11 21.10 21.11 1.4K
13:20 21.09 21.14 21.09 21.14 1.4K
13:21 21.12 21.14 21.12 21.14 1.0K
13:22 21.13 21.13 21.13 21.13 2.6K
13:23 21.13 21.16 21.09 21.16 2.8K
13:24 21.17 21.17 21.14 21.14 7.8K
13:25 21.20 21.20 21.19 21.19 1.0K
13:26 21.19 21.19 21.19 21.19 0.3K
13:27 21.21 21.21 21.21 21.21 14.2K
13:28 21.17 21.17 21.17 21.17 0.6K
13:30 21.24 21.26 21.24 21.24 2.1K
13:31 21.25 21.25 21.25 21.25 1.0K
13:32 21.25 21.25 21.25 21.25 1.2K
13:33 21.25 21.25 21.22 21.22 0.8K
13:34 21.23 21.23 21.23 21.23 0.4K
13:35 21.24 21.24 21.23 21.23 1.4K
13:36 21.24 21.28 21.24 21.27 2.5K
13:37 21.30 21.34 21.30 21.34 4.8K
13:38 21.33 21.33 21.31 21.33 3.2K
13:39 21.29 21.29 21.27 21.29 5.2K
13:40 21.26 21.27 21.25 21.27 1.3K
13:41 21.25 21.26 21.25 21.26 0.6K
13:42 21.26 21.26 21.26 21.26 0.8K
13:43 21.27 21.29 21.27 21.29 1.1K
13:44 21.27 21.28 21.27 21.28 0.8K
13:45 21.27 21.27 21.26 21.26 0.9K
13:46 21.26 21.26 21.25 21.25 0.6K
13:47 21.24 21.24 21.24 21.24 0.9K
13:48 21.24 21.24 21.24 21.24 0.4K
13:49 21.23 21.24 21.23 21.24 0.5K
13:50 21.24 21.24 21.24 21.24 0.5K
13:51 21.25 21.25 21.21 21.21 1.5K
13:52 21.21 21.22 21.21 21.22 1.0K
13:54 21.24 21.24 21.24 21.24 0.6K
13:55 21.21 21.21 21.21 21.21 0.7K
13:56 21.22 21.26 21.22 21.26 11.1K
13:57 21.25 21.25 21.23 21.23 1.3K
14:00 21.20 21.23 21.20 21.21 1.0K
14:02 21.23 21.25 21.23 21.25 1.8K
14:03 21.25 21.25 21.22 21.22 3.3K
14:04 21.26 21.26 21.26 21.26 1.9K
14:05 21.27 21.27 21.27 21.27 0.3K
14:06 21.25 21.27 21.23 21.23 1.5K
14:07 21.24 21.24 21.24 21.24 2.4K
14:10 21.34 21.37 21.34 21.37 1.3K
14:11 21.37 21.37 21.37 21.37 0.3K
14:12 21.38 21.38 21.35 21.35 2.3K
14:13 21.37 21.41 21.37 21.41 1.6K
14:14 21.41 21.44 21.39 21.39 3.9K
14:15 21.40 21.40 21.36 21.36 2.0K
14:16 21.36 21.37 21.35 21.35 1.4K
14:17 21.37 21.37 21.37 21.37 0.4K
14:18 21.39 21.39 21.39 21.39 0.9K
14:20 21.41 21.41 21.41 21.41 1.4K
14:22 21.44 21.44 21.41 21.41 2.8K
14:23 21.41 21.41 21.41 21.41 0.6K
14:24 21.41 21.41 21.37 21.37 3.8K
14:25 21.38 21.39 21.38 21.38 2.1K
14:26 21.37 21.38 21.37 21.38 2.1K
14:27 21.48 21.48 21.47 21.47 2.9K
14:28 21.47 21.47 21.47 21.47 0.9K
14:30 21.49 21.49 21.48 21.48 0.9K
14:31 21.48 21.55 21.48 21.55 1.7K
14:32 21.57 21.57 21.51 21.51 4.1K
14:33 21.54 21.54 21.53 21.54 0.9K
14:34 21.54 21.54 21.50 21.50 2.5K
14:35 21.48 21.48 21.48 21.48 0.8K
14:36 21.48 21.48 21.48 21.48 1.8K
14:37 21.46 21.49 21.46 21.49 1.3K
14:38 21.49 21.50 21.48 21.48 1.7K
14:39 21.44 21.44 21.42 21.43 2.1K
14:40 21.43 21.46 21.43 21.46 4.2K
14:41 21.49 21.49 21.49 21.49 1.6K
14:42 21.49 21.50 21.48 21.48 0.7K
14:44 21.48 21.52 21.48 21.52 14.7K
14:45 21.50 21.50 21.38 21.38 7.7K
14:46 21.37 21.40 21.37 21.37 12.5K
14:47 21.40 21.40 21.40 21.40 0.2K
14:48 21.41 21.41 21.41 21.41 1.0K
14:49 21.40 21.40 21.40 21.40 2.4K
14:50 21.40 21.40 21.39 21.39 2.9K
14:51 21.44 21.44 21.43 21.43 1.3K
14:53 21.43 21.46 21.43 21.43 1.8K
14:54 21.45 21.45 21.45 21.45 2.1K
14:55 21.48 21.48 21.48 21.48 0.7K
14:56 21.49 21.49 21.49 21.49 0.3K
14:57 21.49 21.49 21.44 21.46 4.4K
14:58 21.46 21.46 21.46 21.46 0.5K
14:59 21.46 21.46 21.46 21.46 0.7K
15:00 21.51 21.51 21.49 21.50 0.5K
15:01 21.50 21.50 21.48 21.48 1.9K
15:02 21.47 21.47 21.47 21.47 1.0K
15:03 21.46 21.49 21.46 21.49 1.5K
15:04 21.50 21.52 21.50 21.52 7.5K
15:05 21.54 21.58 21.54 21.58 2.1K
15:06 21.55 21.55 21.48 21.48 2.4K
15:07 21.47 21.47 21.45 21.47 2.0K
15:09 21.45 21.45 21.45 21.45 0.4K
15:10 21.48 21.50 21.48 21.49 1.0K
15:11 21.49 21.49 21.47 21.47 0.7K
15:12 21.47 21.47 21.46 21.46 1.4K
15:13 21.46 21.48 21.46 21.48 1.8K
15:14 21.47 21.47 21.47 21.47 0.8K
15:15 21.48 21.51 21.48 21.51 1.2K
15:16 21.50 21.50 21.50 21.50 1.5K
15:17 21.50 21.50 21.46 21.46 2.5K
15:18 21.48 21.48 21.42 21.42 2.3K
15:19 21.43 21.44 21.43 21.44 0.8K
15:20 21.47 21.48 21.47 21.48 1.6K
15:22 21.47 21.47 21.41 21.41 3.1K
15:23 21.40 21.47 21.40 21.47 3.6K
15:24 21.48 21.48 21.46 21.46 6.1K
15:25 21.46 21.46 21.42 21.42 2.6K
15:26 21.42 21.42 21.42 21.42 0.9K
15:27 21.41 21.45 21.39 21.45 7.9K
15:28 21.40 21.43 21.40 21.41 8.9K
15:29 21.45 21.45 21.45 21.45 1.3K
15:30 21.43 21.44 21.43 21.44 1.1K
15:31 21.45 21.45 21.42 21.42 1.5K
15:32 21.39 21.39 21.38 21.38 3.1K
15:33 21.38 21.38 21.38 21.38 0.5K
15:34 21.38 21.38 21.38 21.38 2.2K
15:35 21.39 21.39 21.37 21.38 2.6K
15:36 21.35 21.40 21.34 21.40 8.0K
15:38 21.47 21.48 21.47 21.48 2.9K
15:39 21.46 21.46 21.46 21.46 0.4K
15:40 21.48 21.49 21.47 21.49 2.0K
15:41 21.45 21.45 21.38 21.38 8.0K
15:42 21.37 21.37 21.37 21.37 1.0K
15:43 21.37 21.37 21.37 21.37 1.2K
15:44 21.37 21.38 21.36 21.36 1.6K
15:45 21.37 21.37 21.35 21.35 2.3K
15:46 21.37 21.39 21.35 21.39 7.5K
15:47 21.39 21.41 21.38 21.38 7.2K
15:48 21.40 21.42 21.40 21.42 1.0K
15:49 21.40 21.41 21.39 21.39 0.8K
15:50 21.38 21.42 21.36 21.39 9.0K
15:51 21.40 21.44 21.40 21.44 5.9K
15:52 21.40 21.47 21.40 21.46 5.8K
15:53 21.45 21.48 21.45 21.48 3.1K
15:54 21.48 21.49 21.38 21.38 24.9K
15:55 21.35 21.35 21.32 21.32 9.2K
15:56 21.33 21.35 21.33 21.35 8.4K
15:57 21.37 21.37 21.35 21.36 7.4K
15:58 21.35 21.35 21.33 21.34 17.8K
15:59 21.34 21.34 21.28 21.32 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available