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 21.17 21.17 21.15 21.15 28.7K
09:31 21.15 21.30 21.11 21.30 5.6K
09:32 21.23 21.23 21.05 21.05 8.1K
09:33 21.16 21.16 21.03 21.11 1.2K
09:34 21.11 21.23 21.05 21.11 7.3K
09:35 21.20 21.40 21.20 21.39 7.2K
09:36 21.45 21.45 21.23 21.26 4.6K
09:37 21.26 21.37 21.26 21.35 0.8K
09:38 21.36 21.40 21.32 21.33 3.3K
09:39 21.36 21.41 21.31 21.41 1.8K
09:40 21.39 21.49 21.39 21.49 2.0K
09:41 21.49 21.49 21.23 21.23 2.2K
09:42 21.22 21.22 21.19 21.19 3.8K
09:43 21.19 21.23 21.19 21.23 2.8K
09:44 21.21 21.23 21.17 21.17 2.4K
09:45 21.21 21.21 21.03 21.03 3.4K
09:46 21.07 21.08 21.07 21.08 4.6K
09:47 21.09 21.12 21.09 21.12 2.8K
09:48 21.14 21.14 21.08 21.14 3.9K
09:49 21.15 21.17 21.10 21.15 6.6K
09:50 21.14 21.19 21.14 21.19 1.4K
09:51 21.19 21.19 21.13 21.16 2.2K
09:52 21.16 21.21 21.16 21.21 1.3K
09:53 21.20 21.28 21.20 21.28 1.5K
09:54 21.25 21.25 21.25 21.25 0.7K
09:55 21.33 21.33 21.33 21.33 0.9K
09:56 21.40 21.40 21.35 21.38 1.5K
09:57 21.37 21.43 21.37 21.43 2.7K
09:58 21.45 21.45 21.38 21.41 2.4K
09:59 21.41 21.41 21.41 21.41 3.0K
10:00 21.43 21.49 21.37 21.48 9.9K
10:01 21.48 21.55 21.48 21.55 9.8K
10:02 21.53 21.53 21.36 21.36 3.5K
10:03 21.35 21.35 21.29 21.32 3.1K
10:04 21.34 21.34 21.17 21.24 8.7K
10:05 21.27 21.28 21.25 21.28 2.7K
10:06 21.21 21.28 21.21 21.27 0.9K
10:07 21.28 21.34 21.28 21.34 2.8K
10:09 21.31 21.37 21.30 21.37 2.1K
10:10 21.40 21.44 21.40 21.40 1.1K
10:11 21.49 21.49 21.44 21.45 1.5K
10:12 21.35 21.35 21.31 21.31 2.7K
10:13 21.29 21.30 21.29 21.30 0.5K
10:14 21.25 21.25 21.21 21.25 8.8K
10:15 21.29 21.30 21.29 21.29 1.1K
10:16 21.27 21.27 21.23 21.23 1.1K
10:17 21.23 21.25 21.22 21.25 1.5K
10:18 21.25 21.27 21.25 21.27 0.7K
10:19 21.28 21.36 21.28 21.36 1.9K
10:20 21.40 21.40 21.31 21.31 1.5K
10:21 21.32 21.34 21.32 21.34 0.9K
10:22 21.36 21.36 21.26 21.26 2.2K
10:23 21.26 21.26 21.21 21.21 1.6K
10:24 21.21 21.30 21.21 21.30 1.2K
10:26 21.30 21.30 21.30 21.30 0.1K
10:27 21.21 21.29 21.21 21.24 3.9K
10:28 21.19 21.19 21.17 21.17 0.9K
10:29 21.17 21.17 21.12 21.14 4.0K
10:30 21.18 21.21 21.15 21.21 2.1K
10:31 21.20 21.20 21.17 21.17 0.6K
10:32 21.18 21.18 21.17 21.17 0.5K
10:33 21.16 21.16 21.16 21.16 0.3K
10:34 21.16 21.19 21.16 21.16 6.4K
10:36 21.17 21.22 21.17 21.19 1.1K
10:38 21.17 21.20 21.16 21.16 2.6K
10:39 21.13 21.16 21.06 21.06 2.2K
10:40 21.08 21.08 21.06 21.06 1.4K
10:41 21.05 21.07 21.02 21.02 12.6K
10:42 20.96 20.96 20.90 20.90 7.1K
10:43 20.90 20.91 20.88 20.91 2.1K
10:44 20.91 20.93 20.84 20.85 16.0K
10:45 20.87 20.87 20.83 20.83 3.0K
10:46 20.86 20.89 20.85 20.88 9.0K
10:47 20.88 20.88 20.82 20.82 2.3K
10:48 20.80 20.83 20.80 20.83 4.5K
10:49 20.83 20.86 20.82 20.85 8.0K
10:50 20.87 20.92 20.87 20.91 2.2K
10:51 20.97 20.97 20.90 20.93 2.2K
10:52 20.86 20.90 20.86 20.90 29.7K
10:53 20.90 20.90 20.87 20.87 3.6K
10:54 20.90 21.03 20.90 21.01 5.5K
10:55 21.03 21.03 20.98 21.00 0.8K
10:56 20.98 20.98 20.84 20.84 1.7K
10:57 20.85 20.91 20.85 20.91 7.5K
10:58 20.86 20.86 20.86 20.86 2.3K
10:59 20.86 20.86 20.86 20.86 0.4K
11:00 20.91 20.92 20.89 20.89 3.3K
11:01 20.92 20.94 20.92 20.94 0.9K
11:02 20.92 20.97 20.92 20.97 5.5K
11:03 20.93 20.93 20.89 20.89 2.5K
11:04 20.88 20.91 20.88 20.88 3.0K
11:05 20.89 20.91 20.89 20.91 2.6K
11:06 20.90 20.92 20.87 20.91 8.8K
11:07 20.89 20.89 20.89 20.89 0.1K
11:08 20.91 20.96 20.88 20.96 13.1K
11:09 21.05 21.06 21.02 21.06 2.2K
11:10 21.06 21.06 21.06 21.06 0.1K
11:11 21.06 21.06 21.00 21.00 4.9K
11:12 20.99 21.00 20.99 21.00 1.2K
11:13 20.97 20.97 20.97 20.97 2.4K
11:14 21.06 21.06 21.06 21.06 0.9K
11:15 21.09 21.09 21.05 21.05 0.7K
11:16 21.13 21.13 21.13 21.13 0.3K
11:17 21.20 21.20 21.20 21.20 1.1K
11:18 21.18 21.24 21.17 21.24 6.3K
11:19 21.22 21.27 21.22 21.27 1.6K
11:20 21.25 21.26 21.22 21.23 1.8K
11:21 21.24 21.29 21.24 21.28 8.1K
11:22 21.30 21.30 21.30 21.30 0.4K
11:23 21.30 21.33 21.30 21.33 1.1K
11:24 21.37 21.37 21.33 21.33 1.0K
11:25 21.29 21.33 21.23 21.23 2.8K
11:26 21.20 21.21 21.20 21.21 2.1K
11:27 21.14 21.14 21.13 21.13 1.9K
11:28 21.14 21.14 21.13 21.13 0.5K
11:29 21.16 21.16 21.16 21.16 1.4K
11:31 21.14 21.14 21.14 21.14 1.7K
11:32 21.16 21.18 21.16 21.18 1.4K
11:33 21.20 21.20 21.20 21.20 0.2K
11:34 21.15 21.15 21.15 21.15 0.3K
11:35 21.19 21.19 21.19 21.19 0.1K
11:36 21.23 21.23 21.23 21.23 1.3K
11:37 21.23 21.36 21.23 21.32 1.9K
11:38 21.37 21.38 21.37 21.38 1.8K
11:39 21.40 21.40 21.40 21.40 0.6K
11:40 21.37 21.40 21.37 21.40 0.7K
11:41 21.43 21.43 21.31 21.31 4.5K
11:42 21.27 21.27 21.27 21.27 1.4K
11:43 21.27 21.27 21.27 21.27 2.1K
11:44 21.27 21.27 21.25 21.27 0.9K
11:45 21.27 21.27 21.27 21.27 0.6K
11:46 21.29 21.29 21.29 21.29 0.4K
11:48 21.27 21.30 21.27 21.30 1.2K
11:49 21.28 21.32 21.28 21.32 0.8K
11:51 21.27 21.32 21.27 21.29 2.2K
11:52 21.26 21.29 21.26 21.29 1.1K
11:53 21.28 21.28 21.26 21.26 0.5K
11:54 21.28 21.28 21.28 21.28 0.6K
11:55 21.25 21.26 21.25 21.26 1.4K
11:56 21.27 21.27 21.27 21.27 0.2K
11:58 21.26 21.26 21.25 21.25 0.7K
11:59 21.24 21.26 21.24 21.26 0.6K
12:00 21.22 21.22 21.22 21.22 2.6K
12:01 21.23 21.23 21.23 21.23 0.6K
12:02 21.22 21.22 21.22 21.22 0.3K
12:03 21.22 21.22 21.19 21.19 1.6K
12:05 21.21 21.21 21.21 21.21 0.2K
12:06 21.23 21.23 21.23 21.23 0.3K
12:07 21.19 21.21 21.19 21.19 0.7K
12:08 21.21 21.24 21.21 21.24 1.3K
12:09 21.27 21.27 21.24 21.24 0.3K
12:10 21.24 21.24 21.24 21.24 1.7K
12:11 21.26 21.26 21.26 21.26 1.0K
12:13 21.29 21.31 21.29 21.31 1.2K
12:15 21.31 21.31 21.31 21.31 0.3K
12:16 21.28 21.28 21.28 21.28 1.2K
12:17 21.27 21.27 21.25 21.25 3.8K
12:19 21.23 21.23 21.23 21.23 1.8K
12:20 21.23 21.24 21.23 21.24 4.4K
12:21 21.20 21.21 21.20 21.21 2.5K
12:22 21.19 21.31 21.19 21.31 6.3K
12:23 21.33 21.38 21.33 21.38 2.0K
12:24 21.36 21.39 21.36 21.39 1.3K
12:25 21.40 21.40 21.33 21.33 3.0K
12:26 21.40 21.40 21.37 21.40 5.7K
12:27 21.40 21.40 21.40 21.40 0.4K
12:28 21.38 21.42 21.38 21.42 3.0K
12:29 21.45 21.45 21.44 21.44 0.7K
12:30 21.44 21.44 21.40 21.40 1.8K
12:31 21.43 21.44 21.43 21.43 0.9K
12:32 21.54 21.54 21.49 21.49 16.8K
12:33 21.54 21.54 21.52 21.52 0.9K
12:34 21.52 21.52 21.45 21.45 2.6K
12:35 21.41 21.43 21.41 21.43 1.3K
12:37 21.45 21.45 21.45 21.45 0.3K
12:39 21.41 21.41 21.41 21.41 0.2K
12:40 21.50 21.50 21.50 21.50 0.2K
12:41 21.48 21.48 21.48 21.48 1.0K
12:42 21.45 21.45 21.45 21.45 0.3K
12:43 21.44 21.44 21.44 21.44 0.2K
12:44 21.45 21.45 21.45 21.45 0.5K
12:45 21.47 21.48 21.43 21.43 0.7K
12:46 21.42 21.47 21.42 21.47 3.9K
12:47 21.40 21.40 21.40 21.40 1.5K
12:51 21.39 21.39 21.39 21.39 2.1K
12:52 21.43 21.43 21.43 21.43 0.2K
12:53 21.40 21.40 21.40 21.40 1.3K
12:54 21.41 21.41 21.41 21.41 0.3K
12:55 21.44 21.44 21.44 21.44 0.8K
12:56 21.44 21.44 21.44 21.44 0.2K
12:57 21.44 21.44 21.44 21.44 0.1K
12:58 21.46 21.46 21.46 21.46 0.1K
13:00 21.40 21.42 21.40 21.42 2.0K
13:01 21.42 21.42 21.42 21.42 0.2K
13:02 21.42 21.42 21.33 21.33 3.6K
13:03 21.31 21.31 21.31 21.31 0.6K
13:05 21.33 21.33 21.33 21.33 0.2K
13:06 21.35 21.35 21.35 21.35 0.2K
13:07 21.35 21.35 21.35 21.35 0.6K
13:08 21.33 21.33 21.33 21.33 1.5K
13:11 21.34 21.34 21.34 21.34 0.2K
13:13 21.32 21.33 21.32 21.33 0.4K
13:14 21.30 21.31 21.30 21.31 1.8K
13:16 21.29 21.29 21.29 21.29 1.1K
13:18 21.29 21.29 21.29 21.29 0.2K
13:19 21.29 21.33 21.29 21.33 0.5K
13:21 21.28 21.33 21.28 21.33 9.6K
13:22 21.34 21.34 21.34 21.34 0.3K
13:23 21.35 21.35 21.35 21.35 0.8K
13:26 21.36 21.37 21.36 21.37 2.2K
13:28 21.39 21.39 21.39 21.39 0.4K
13:29 21.41 21.41 21.41 21.41 1.7K
13:30 21.45 21.45 21.45 21.45 0.3K
13:31 21.45 21.45 21.44 21.44 0.7K
13:32 21.46 21.50 21.46 21.50 9.1K
13:33 21.52 21.52 21.52 21.52 1.0K
13:34 21.55 21.55 21.55 21.55 0.2K
13:35 21.55 21.55 21.50 21.53 0.7K
13:36 21.52 21.54 21.52 21.54 2.1K
13:37 21.53 21.53 21.53 21.53 0.3K
13:38 21.53 21.53 21.53 21.53 0.4K
13:39 21.50 21.52 21.50 21.52 1.8K
13:41 21.51 21.51 21.51 21.51 0.3K
13:43 21.51 21.52 21.51 21.52 1.0K
13:44 21.55 21.55 21.55 21.55 1.7K
13:45 21.56 21.58 21.56 21.58 0.7K
13:46 21.58 21.60 21.58 21.59 2.2K
13:47 21.57 21.57 21.55 21.56 1.9K
13:48 21.55 21.55 21.55 21.55 1.7K
13:49 21.56 21.56 21.56 21.56 0.4K
13:50 21.59 21.59 21.57 21.57 0.3K
13:51 21.52 21.52 21.50 21.50 2.7K
13:52 21.49 21.49 21.48 21.48 0.7K
13:53 21.48 21.48 21.48 21.48 0.1K
13:54 21.48 21.48 21.47 21.47 0.5K
13:56 21.49 21.49 21.49 21.49 0.5K
13:57 21.50 21.50 21.50 21.50 0.3K
13:58 21.50 21.50 21.47 21.47 1.5K
13:59 21.51 21.51 21.51 21.51 0.2K
14:02 21.51 21.51 21.48 21.48 0.5K
14:03 21.47 21.47 21.44 21.44 1.6K
14:05 21.44 21.44 21.44 21.44 0.5K
14:07 21.43 21.43 21.43 21.43 0.4K
14:09 21.42 21.45 21.42 21.45 1.2K
14:10 21.47 21.47 21.47 21.47 0.1K
14:11 21.48 21.48 21.48 21.48 0.9K
14:12 21.54 21.55 21.54 21.55 0.7K
14:13 21.50 21.50 21.50 21.50 0.8K
14:15 21.55 21.55 21.55 21.55 0.5K
14:17 21.56 21.56 21.56 21.56 3.2K
14:18 21.60 21.60 21.60 21.60 0.3K
14:19 21.52 21.52 21.52 21.52 0.3K
14:21 21.60 21.60 21.60 21.60 0.2K
14:22 21.60 21.60 21.60 21.60 3.1K
14:23 21.61 21.61 21.55 21.55 2.0K
14:24 21.55 21.55 21.55 21.55 0.6K
14:25 21.58 21.58 21.58 21.58 0.2K
14:29 21.56 21.56 21.52 21.52 2.6K
14:31 21.53 21.53 21.53 21.53 0.4K
14:32 21.53 21.53 21.53 21.53 0.4K
14:33 21.53 21.53 21.53 21.53 0.9K
14:34 21.51 21.51 21.51 21.51 0.7K
14:37 21.52 21.52 21.51 21.51 3.9K
14:40 21.58 21.58 21.58 21.58 0.5K
14:42 21.55 21.55 21.55 21.55 0.9K
14:44 21.56 21.56 21.55 21.55 0.9K
14:45 21.54 21.54 21.54 21.54 1.0K
14:46 21.56 21.57 21.56 21.57 0.3K
14:48 21.56 21.59 21.56 21.58 4.0K
14:49 21.60 21.60 21.58 21.60 4.0K
14:50 21.60 21.60 21.57 21.57 4.2K
14:51 21.58 21.58 21.58 21.58 0.2K
14:52 21.58 21.58 21.57 21.57 2.3K
14:53 21.58 21.58 21.57 21.57 0.3K
14:54 21.56 21.58 21.56 21.58 0.9K
14:55 21.59 21.59 21.57 21.57 0.6K
14:59 21.58 21.59 21.57 21.59 3.8K
15:00 21.62 21.63 21.62 21.63 1.5K
15:01 21.67 21.71 21.67 21.71 12.9K
15:02 21.73 21.73 21.73 21.73 0.3K
15:03 21.71 21.76 21.71 21.76 12.6K
15:05 21.86 21.88 21.86 21.88 1.7K
15:06 21.86 21.88 21.86 21.88 1.8K
15:07 21.87 21.89 21.85 21.85 1.7K
15:09 21.83 21.85 21.83 21.85 5.3K
15:10 21.85 21.85 21.85 21.85 0.9K
15:12 21.90 21.90 21.90 21.90 0.3K
15:13 21.88 21.88 21.88 21.88 0.2K
15:14 21.90 21.92 21.90 21.92 1.4K
15:15 21.92 21.93 21.92 21.92 2.4K
15:16 21.94 21.95 21.92 21.95 0.5K
15:17 21.93 21.95 21.93 21.94 1.6K
15:18 21.92 21.93 21.92 21.93 3.4K
15:19 21.91 21.94 21.91 21.94 0.8K
15:20 21.95 21.96 21.95 21.96 1.2K
15:22 21.92 21.94 21.92 21.93 2.5K
15:23 21.84 21.86 21.84 21.86 9.2K
15:24 21.86 21.87 21.83 21.83 6.0K
15:25 21.80 21.82 21.80 21.80 2.7K
15:26 21.80 21.82 21.80 21.82 2.8K
15:27 21.81 21.81 21.81 21.81 0.1K
15:28 21.79 21.79 21.78 21.78 2.8K
15:29 21.77 21.77 21.77 21.77 1.3K
15:30 21.82 21.84 21.82 21.84 3.9K
15:32 21.84 21.84 21.84 21.84 2.7K
15:33 21.85 21.85 21.85 21.85 0.8K
15:34 21.83 21.84 21.83 21.84 2.7K
15:35 21.86 21.86 21.86 21.86 0.9K
15:36 21.86 21.86 21.85 21.86 3.6K
15:37 21.86 21.86 21.86 21.86 0.8K
15:38 21.86 21.86 21.86 21.86 0.7K
15:39 21.83 21.83 21.83 21.83 2.4K
15:41 21.80 21.80 21.80 21.80 2.3K
15:42 21.77 21.77 21.75 21.75 3.7K
15:43 21.76 21.79 21.76 21.79 4.3K
15:44 21.76 21.77 21.76 21.77 1.2K
15:45 21.79 21.79 21.79 21.79 1.4K
15:46 21.77 21.77 21.72 21.72 6.2K
15:47 21.74 21.74 21.71 21.72 3.7K
15:48 21.71 21.72 21.71 21.72 3.0K
15:49 21.73 21.73 21.72 21.73 4.0K
15:50 21.74 21.74 21.74 21.74 1.7K
15:51 21.72 21.72 21.65 21.65 5.9K
15:52 21.64 21.64 21.63 21.63 3.2K
15:53 21.62 21.62 21.61 21.61 3.0K
15:54 21.59 21.62 21.59 21.62 5.0K
15:55 21.63 21.63 21.61 21.61 5.0K
15:56 21.61 21.62 21.61 21.61 9.2K
15:57 21.62 21.71 21.62 21.71 21.7K
15:58 21.70 21.70 21.67 21.68 13.1K
15:59 21.67 21.75 21.66 21.74 77.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available