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 21.90 22.39 21.90 22.36 43.7K
09:31 22.36 22.45 22.33 22.42 5.9K
09:32 22.42 22.42 22.15 22.27 6.6K
09:33 22.15 22.25 22.15 22.25 6.8K
09:34 22.20 22.20 22.10 22.16 3.7K
09:35 22.14 22.14 22.00 22.09 7.2K
09:36 22.16 22.17 22.09 22.17 16.9K
09:37 22.13 22.25 22.02 22.25 2.9K
09:38 22.14 22.14 22.14 22.14 2.0K
09:39 22.07 22.20 22.05 22.16 2.4K
09:40 22.16 22.16 22.16 22.16 0.3K
09:41 22.07 22.07 21.85 21.88 8.6K
09:42 21.87 21.87 21.85 21.85 0.8K
09:43 21.88 21.88 21.76 21.82 7.9K
09:44 21.87 21.93 21.86 21.88 6.0K
09:45 21.96 21.96 21.96 21.96 1.1K
09:46 21.95 21.95 21.85 21.85 4.5K
09:47 21.79 21.79 21.79 21.79 4.6K
09:48 21.87 21.95 21.87 21.95 7.8K
09:49 21.79 21.96 21.79 21.96 0.4K
09:50 21.97 22.00 21.97 21.99 5.3K
09:51 21.91 21.91 21.83 21.87 5.6K
09:52 21.70 21.70 21.49 21.62 31.5K
09:53 21.62 21.62 21.50 21.50 1.5K
09:54 21.51 21.62 21.51 21.62 2.0K
09:55 21.62 21.73 21.60 21.73 2.9K
09:56 21.64 21.78 21.50 21.68 7.7K
09:57 21.78 21.78 21.68 21.78 3.7K
09:59 21.84 21.84 21.68 21.68 1.6K
10:00 21.67 21.67 21.67 21.67 2.1K
10:01 21.76 21.80 21.76 21.80 1.7K
10:02 21.85 21.89 21.80 21.89 3.1K
10:03 21.86 21.86 21.81 21.81 2.3K
10:04 21.76 21.76 21.69 21.69 7.8K
10:06 21.60 21.60 21.50 21.54 2.4K
10:07 21.41 21.47 21.41 21.47 13.4K
10:08 21.44 21.51 21.43 21.50 5.8K
10:09 21.44 21.54 21.43 21.53 4.4K
10:10 21.48 21.48 21.41 21.41 17.4K
10:11 21.36 21.36 21.36 21.36 0.4K
10:12 21.36 21.45 21.36 21.45 1.9K
10:13 21.45 21.52 21.45 21.45 22.0K
10:14 21.56 21.67 21.56 21.67 3.8K
10:15 21.65 21.69 21.64 21.64 3.5K
10:16 21.69 21.71 21.64 21.70 3.5K
10:17 21.63 21.70 21.63 21.70 2.1K
10:18 21.58 21.64 21.58 21.64 4.6K
10:19 21.63 21.63 21.63 21.63 0.6K
10:20 21.59 21.59 21.59 21.59 0.7K
10:21 21.62 21.62 21.58 21.58 6.4K
10:22 21.65 21.69 21.65 21.69 2.5K
10:23 21.76 21.76 21.74 21.74 2.7K
10:24 21.69 21.69 21.64 21.64 4.1K
10:25 21.60 21.63 21.57 21.57 1.6K
10:26 21.51 21.60 21.51 21.60 5.3K
10:27 21.55 21.55 21.55 21.55 1.0K
10:28 21.53 21.55 21.53 21.55 0.3K
10:29 21.55 21.63 21.54 21.54 4.7K
10:30 21.55 21.57 21.55 21.57 1.3K
10:31 21.55 21.58 21.52 21.57 4.7K
10:32 21.58 21.58 21.58 21.58 0.5K
10:33 21.57 21.57 21.57 21.57 0.8K
10:35 21.59 21.74 21.59 21.74 6.6K
10:36 21.72 21.72 21.70 21.70 0.7K
10:38 21.72 21.77 21.72 21.77 3.1K
10:41 21.77 21.86 21.67 21.86 3.3K
10:42 21.75 21.75 21.56 21.56 26.2K
10:43 21.51 21.53 21.51 21.53 0.9K
10:44 21.45 21.45 21.40 21.40 1.8K
10:45 21.40 21.40 21.40 21.40 0.6K
10:46 21.42 21.42 21.42 21.42 0.8K
10:47 21.34 21.34 21.34 21.34 1.4K
10:49 21.47 21.47 21.43 21.43 2.9K
10:50 21.43 21.43 21.43 21.43 1.1K
10:51 21.48 21.48 21.42 21.43 2.5K
10:54 21.43 21.43 21.43 21.43 1.1K
10:55 21.43 21.43 21.43 21.43 0.5K
10:56 21.45 21.45 21.41 21.41 0.4K
10:57 21.42 21.43 21.41 21.42 2.5K
10:58 21.45 21.45 21.45 21.45 1.1K
10:59 21.48 21.48 21.44 21.44 1.2K
11:00 21.46 21.46 21.46 21.46 0.3K
11:01 21.39 21.39 21.37 21.37 3.9K
11:02 21.35 21.35 21.35 21.35 2.0K
11:03 21.34 21.37 21.29 21.30 5.6K
11:04 21.28 21.30 21.25 21.25 1.6K
11:05 21.21 21.24 21.21 21.24 2.8K
11:06 21.27 21.27 21.21 21.21 3.5K
11:08 21.28 21.32 21.25 21.31 1.7K
11:09 21.29 21.33 21.29 21.29 2.2K
11:10 21.27 21.27 21.27 21.27 1.0K
11:11 21.26 21.26 21.26 21.26 0.6K
11:12 21.24 21.24 21.23 21.23 2.9K
11:13 21.23 21.25 21.23 21.25 1.7K
11:15 21.30 21.31 21.27 21.27 4.8K
11:16 21.24 21.31 21.24 21.31 3.0K
11:17 21.31 21.31 21.31 21.31 1.6K
11:18 21.32 21.32 21.20 21.20 5.0K
11:19 21.19 21.19 21.16 21.18 2.4K
11:20 21.18 21.31 21.18 21.26 5.7K
11:21 21.16 21.25 21.16 21.25 4.6K
11:23 21.16 21.16 21.16 21.16 3.3K
11:24 21.29 21.29 21.21 21.25 2.5K
11:25 21.23 21.23 21.23 21.23 0.4K
11:26 21.22 21.22 21.22 21.22 2.8K
11:27 21.22 21.24 21.22 21.24 3.3K
11:29 21.20 21.20 21.20 21.20 1.9K
11:30 21.24 21.24 21.24 21.24 2.4K
11:31 21.23 21.23 21.20 21.20 1.3K
11:32 21.19 21.19 21.19 21.19 0.2K
11:33 21.16 21.18 21.13 21.13 3.2K
11:34 21.18 21.18 21.18 21.18 0.5K
11:35 21.17 21.17 21.17 21.17 0.5K
11:36 21.16 21.16 21.16 21.16 1.5K
11:37 21.19 21.19 21.17 21.17 1.8K
11:38 21.14 21.14 21.14 21.14 0.7K
11:39 21.16 21.16 21.10 21.10 4.1K
11:40 21.09 21.09 21.08 21.08 2.2K
11:41 21.11 21.11 21.11 21.11 0.9K
11:42 21.13 21.13 21.13 21.13 1.7K
11:43 21.17 21.17 21.17 21.17 0.3K
11:44 21.17 21.17 21.16 21.17 0.9K
11:45 21.18 21.18 21.15 21.16 1.0K
11:46 21.16 21.16 21.15 21.15 1.1K
11:48 21.15 21.18 21.15 21.18 1.1K
11:49 21.14 21.14 21.14 21.14 0.6K
11:50 21.13 21.13 21.13 21.13 0.4K
11:51 21.08 21.09 21.08 21.09 10.2K
11:53 21.07 21.07 21.07 21.07 0.1K
11:54 21.07 21.07 21.05 21.05 1.1K
11:55 21.07 21.09 21.07 21.09 0.8K
11:56 21.09 21.09 21.07 21.07 2.7K
11:57 21.08 21.09 21.08 21.09 0.3K
11:58 21.09 21.11 21.09 21.11 1.7K
11:59 21.15 21.17 21.14 21.14 1.6K
12:00 21.14 21.14 21.10 21.10 2.7K
12:02 21.13 21.13 21.13 21.13 0.5K
12:04 21.16 21.18 21.16 21.18 1.4K
12:06 21.20 21.28 21.20 21.28 4.6K
12:07 21.25 21.25 21.25 21.25 1.1K
12:08 21.21 21.24 21.18 21.19 3.7K
12:09 21.24 21.24 21.23 21.24 1.3K
12:10 21.24 21.24 21.24 21.24 0.2K
12:11 21.22 21.22 21.22 21.22 0.3K
12:13 21.27 21.27 21.27 21.27 1.8K
12:15 21.27 21.27 21.27 21.27 1.1K
12:16 21.29 21.29 21.27 21.27 0.6K
12:18 21.30 21.31 21.30 21.30 1.9K
12:19 21.32 21.32 21.31 21.31 1.2K
12:20 21.31 21.31 21.28 21.28 1.6K
12:21 21.28 21.28 21.28 21.28 0.5K
12:22 21.28 21.28 21.26 21.26 1.6K
12:23 21.23 21.23 21.23 21.23 4.1K
12:26 21.23 21.23 21.23 21.23 0.5K
12:28 21.23 21.23 21.23 21.23 0.5K
12:30 21.24 21.24 21.24 21.24 2.9K
12:31 21.24 21.27 21.24 21.27 2.3K
12:33 21.26 21.26 21.26 21.26 1.4K
12:34 21.28 21.28 21.23 21.23 2.6K
12:36 21.23 21.23 21.23 21.23 4.6K
12:37 21.25 21.25 21.25 21.25 0.2K
12:38 21.21 21.21 21.21 21.21 0.8K
12:39 21.22 21.23 21.22 21.23 1.5K
12:41 21.17 21.17 21.17 21.17 1.2K
12:42 21.24 21.24 21.19 21.21 8.0K
12:43 21.21 21.21 21.21 21.21 0.5K
12:45 21.16 21.21 21.16 21.21 1.9K
12:48 21.14 21.14 21.12 21.12 2.4K
12:49 21.13 21.13 21.13 21.13 0.6K
12:50 21.13 21.14 21.13 21.14 0.4K
12:51 21.17 21.17 21.17 21.17 0.3K
12:53 21.13 21.13 21.13 21.13 1.3K
12:55 21.14 21.14 21.12 21.12 2.4K
12:56 21.12 21.12 21.10 21.10 0.6K
12:57 21.07 21.14 21.07 21.14 3.9K
12:58 21.15 21.15 21.15 21.15 0.6K
12:59 21.14 21.14 21.12 21.12 2.3K
13:00 21.12 21.13 21.10 21.10 0.6K
13:01 21.15 21.15 21.15 21.15 1.5K
13:02 21.16 21.16 21.16 21.16 1.4K
13:03 21.16 21.16 21.16 21.16 0.3K
13:05 21.11 21.16 21.11 21.16 0.3K
13:06 21.13 21.13 21.13 21.13 0.5K
13:07 21.11 21.11 21.11 21.11 0.7K
13:08 21.10 21.10 21.10 21.10 0.5K
13:09 21.12 21.12 21.09 21.09 1.1K
13:10 21.07 21.08 21.07 21.08 2.2K
13:11 21.08 21.08 21.08 21.08 0.2K
13:12 21.06 21.06 21.06 21.06 0.4K
13:13 21.08 21.08 21.08 21.08 0.5K
13:14 21.08 21.08 21.08 21.08 0.3K
13:15 21.05 21.05 21.05 21.05 0.6K
13:17 21.04 21.04 21.00 21.00 13.9K
13:18 20.94 20.97 20.92 20.97 6.2K
13:19 20.97 20.97 20.95 20.95 2.3K
13:20 20.94 20.94 20.94 20.94 0.8K
13:21 20.94 20.94 20.94 20.94 1.9K
13:23 20.97 20.97 20.97 20.97 1.0K
13:24 20.97 20.97 20.97 20.97 0.2K
13:25 20.94 20.94 20.92 20.93 2.2K
13:26 20.92 20.92 20.91 20.91 1.7K
13:27 20.91 20.95 20.91 20.95 3.2K
13:28 20.93 20.93 20.91 20.91 1.1K
13:29 20.93 20.93 20.90 20.90 1.8K
13:30 20.94 20.94 20.94 20.94 0.6K
13:31 20.92 20.93 20.92 20.92 0.7K
13:32 20.93 20.93 20.93 20.93 0.3K
13:33 20.92 20.94 20.92 20.94 2.3K
13:34 20.95 20.95 20.94 20.95 2.2K
13:35 20.95 20.95 20.95 20.95 1.3K
13:36 20.92 20.92 20.92 20.92 0.2K
13:37 20.92 20.92 20.92 20.92 0.2K
13:38 20.92 20.93 20.92 20.93 0.7K
13:39 20.94 20.94 20.94 20.94 0.3K
13:40 20.94 20.94 20.94 20.94 0.2K
13:41 20.94 20.94 20.92 20.94 3.3K
13:42 20.92 20.92 20.92 20.92 0.4K
13:43 20.94 20.94 20.88 20.89 3.5K
13:44 20.88 20.88 20.85 20.86 3.7K
13:46 20.88 20.90 20.85 20.88 2.2K
13:47 20.88 20.88 20.86 20.86 1.2K
13:48 20.87 20.88 20.87 20.88 3.1K
13:49 20.88 20.88 20.88 20.88 1.8K
13:50 20.91 20.93 20.91 20.93 1.6K
13:51 20.93 20.93 20.93 20.93 0.2K
13:52 20.94 20.94 20.94 20.94 1.4K
13:54 20.94 20.96 20.94 20.94 4.1K
13:55 20.95 20.96 20.95 20.96 0.5K
13:56 20.96 20.98 20.96 20.98 1.6K
13:57 20.97 20.99 20.97 20.99 1.5K
13:58 20.99 20.99 20.99 20.99 0.5K
13:59 20.96 20.98 20.96 20.98 0.8K
14:00 20.95 20.95 20.93 20.93 0.8K
14:01 20.93 20.93 20.93 20.93 1.4K
14:03 20.94 20.94 20.94 20.94 0.6K
14:05 20.92 20.92 20.92 20.92 1.1K
14:06 20.92 20.97 20.92 20.93 4.3K
14:07 20.92 20.96 20.92 20.96 0.6K
14:08 20.94 20.94 20.94 20.94 2.6K
14:10 20.97 20.97 20.97 20.97 1.1K
14:12 20.98 21.00 20.98 21.00 0.6K
14:13 20.96 20.98 20.96 20.98 0.6K
14:14 21.00 21.08 20.98 20.98 7.0K
14:16 21.01 21.02 21.01 21.02 1.7K
14:17 21.01 21.01 21.01 21.01 0.1K
14:18 21.03 21.03 21.03 21.03 0.1K
14:19 21.01 21.01 21.01 21.01 0.4K
14:20 21.02 21.02 21.01 21.01 1.7K
14:21 21.01 21.01 21.01 21.01 0.3K
14:23 21.01 21.01 21.01 21.01 0.5K
14:24 20.99 20.99 20.99 20.99 1.5K
14:25 20.99 20.99 20.99 20.99 0.2K
14:26 20.98 20.98 20.97 20.97 3.4K
14:27 20.98 20.98 20.94 20.94 1.6K
14:28 20.95 20.95 20.95 20.95 0.3K
14:30 20.95 20.95 20.94 20.94 0.5K
14:31 20.95 20.95 20.95 20.95 1.1K
14:32 20.95 20.95 20.95 20.95 0.2K
14:33 20.96 20.96 20.87 20.87 6.2K
14:35 20.89 20.90 20.82 20.82 5.1K
14:36 20.85 20.85 20.85 20.85 0.4K
14:37 20.83 20.83 20.83 20.83 0.3K
14:39 20.83 20.83 20.83 20.83 1.1K
14:41 20.85 20.85 20.85 20.85 1.9K
14:43 20.85 20.85 20.85 20.85 1.0K
14:44 20.85 20.88 20.85 20.87 3.6K
14:45 20.87 20.87 20.87 20.87 0.3K
14:46 20.84 20.84 20.84 20.84 1.9K
14:47 20.84 20.85 20.84 20.85 1.2K
14:48 20.83 20.85 20.83 20.85 0.4K
14:49 20.85 20.85 20.85 20.85 1.7K
14:50 20.87 20.87 20.87 20.87 1.2K
14:51 20.86 20.89 20.86 20.89 3.7K
14:52 20.90 20.90 20.90 20.90 0.2K
14:53 20.90 20.90 20.86 20.87 1.2K
14:54 20.85 20.85 20.82 20.83 2.5K
14:55 20.75 20.77 20.75 20.77 12.5K
14:56 20.78 20.78 20.78 20.78 1.1K
14:57 20.80 20.80 20.76 20.76 5.0K
14:58 20.73 20.73 20.73 20.73 0.6K
14:59 20.76 20.76 20.74 20.74 0.7K
15:00 20.75 20.77 20.75 20.77 1.5K
15:01 20.77 20.78 20.76 20.76 3.6K
15:02 20.77 20.79 20.76 20.78 2.2K
15:03 20.78 20.78 20.75 20.75 0.7K
15:04 20.66 20.68 20.66 20.68 6.3K
15:05 20.70 20.72 20.70 20.72 1.1K
15:06 20.70 20.70 20.68 20.69 2.1K
15:07 20.69 20.69 20.69 20.69 1.3K
15:08 20.71 20.71 20.70 20.71 1.3K
15:09 20.71 20.71 20.71 20.71 0.3K
15:11 20.70 20.72 20.70 20.72 0.4K
15:12 20.72 20.72 20.72 20.72 1.4K
15:13 20.70 20.70 20.68 20.68 4.2K
15:14 20.69 20.72 20.69 20.71 1.9K
15:15 20.70 20.70 20.70 20.70 0.4K
15:16 20.72 20.72 20.72 20.72 0.9K
15:17 20.72 20.75 20.72 20.75 2.4K
15:18 20.79 20.79 20.78 20.78 0.9K
15:19 20.77 20.77 20.77 20.77 0.3K
15:20 20.76 20.78 20.75 20.78 1.7K
15:21 20.80 20.80 20.80 20.80 1.5K
15:22 20.80 20.80 20.80 20.80 0.6K
15:23 20.78 20.79 20.78 20.78 2.7K
15:24 20.77 20.77 20.77 20.77 0.8K
15:25 20.77 20.77 20.77 20.77 3.3K
15:26 20.76 20.77 20.76 20.77 0.6K
15:27 20.78 20.79 20.78 20.79 1.5K
15:28 20.79 20.79 20.76 20.77 2.6K
15:29 20.77 20.77 20.77 20.77 1.2K
15:30 20.73 20.73 20.72 20.72 3.4K
15:31 20.73 20.73 20.67 20.67 9.9K
15:32 20.70 20.80 20.70 20.78 4.4K
15:33 20.78 20.80 20.78 20.80 0.7K
15:34 20.81 20.82 20.81 20.82 1.1K
15:35 20.83 20.87 20.83 20.83 1.8K
15:36 20.84 20.84 20.80 20.80 4.0K
15:37 20.79 20.80 20.79 20.80 2.4K
15:38 20.81 20.83 20.81 20.83 1.8K
15:39 20.84 20.84 20.83 20.84 1.0K
15:40 20.81 20.84 20.81 20.84 2.7K
15:41 20.83 20.84 20.83 20.84 1.0K
15:42 20.84 20.85 20.83 20.83 2.9K
15:43 20.83 20.83 20.83 20.83 0.7K
15:44 20.86 20.87 20.86 20.87 2.1K
15:45 20.80 20.80 20.80 20.80 5.2K
15:46 20.80 20.81 20.80 20.81 2.4K
15:47 20.81 20.81 20.78 20.80 2.7K
15:48 20.80 20.83 20.80 20.82 1.6K
15:49 20.81 20.81 20.76 20.76 13.6K
15:50 20.76 20.79 20.76 20.77 3.5K
15:51 20.76 20.76 20.74 20.74 7.2K
15:52 20.74 20.75 20.73 20.75 3.5K
15:53 20.73 20.76 20.73 20.76 2.9K
15:54 20.78 20.78 20.73 20.73 9.1K
15:55 20.73 20.90 20.73 20.89 13.0K
15:56 20.90 20.93 20.90 20.92 8.7K
15:57 20.92 20.94 20.91 20.92 14.3K
15:58 20.93 20.93 20.90 20.91 10.5K
15:59 20.91 20.93 20.90 20.91 99.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available