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 21.00 21.18 21.00 21.09 24.6K
09:31 21.17 21.25 21.17 21.25 2.3K
09:32 21.21 21.33 21.20 21.33 4.9K
09:34 21.30 21.30 21.30 21.30 1.4K
09:35 21.33 21.33 21.27 21.27 8.9K
09:36 21.38 21.38 21.38 21.38 0.8K
09:37 21.38 21.38 21.27 21.32 5.7K
09:38 21.28 21.28 21.26 21.26 1.9K
09:39 21.26 21.26 21.24 21.25 0.8K
09:40 21.14 21.20 21.14 21.20 1.4K
09:41 21.21 21.21 21.21 21.21 1.2K
09:43 21.18 21.18 21.18 21.18 0.8K
09:44 21.12 21.15 21.11 21.13 13.5K
09:45 21.18 21.18 21.16 21.16 0.6K
09:46 21.18 21.28 21.16 21.27 9.5K
09:47 21.23 21.23 21.23 21.23 0.3K
09:48 21.07 21.07 21.07 21.07 1.1K
09:49 21.07 21.07 21.07 21.07 0.6K
09:50 21.00 21.00 20.83 20.83 2.6K
09:51 20.83 20.91 20.76 20.85 1.9K
09:52 20.85 20.85 20.76 20.77 5.0K
09:53 20.80 20.87 20.79 20.87 6.1K
09:56 20.75 20.86 20.75 20.86 1.0K
09:57 20.78 20.91 20.78 20.91 3.0K
09:58 20.89 20.93 20.89 20.93 0.9K
09:59 20.86 20.86 20.77 20.77 15.7K
10:01 20.81 20.85 20.69 20.69 5.1K
10:02 20.71 20.73 20.71 20.71 3.0K
10:03 20.75 20.78 20.75 20.75 0.7K
10:04 20.73 20.73 20.73 20.73 0.4K
10:05 20.87 20.88 20.75 20.87 8.5K
10:06 20.80 20.80 20.80 20.80 0.7K
10:07 20.72 20.72 20.67 20.67 1.9K
10:08 20.72 20.78 20.72 20.78 3.1K
10:09 20.81 20.81 20.78 20.78 2.2K
10:10 20.76 20.76 20.76 20.76 1.1K
10:11 20.77 20.77 20.77 20.77 4.4K
10:12 20.80 20.81 20.79 20.81 11.2K
10:13 20.79 20.85 20.79 20.81 1.9K
10:14 20.80 20.83 20.79 20.83 6.8K
10:15 20.82 20.82 20.82 20.82 0.4K
10:16 20.84 20.84 20.80 20.82 1.4K
10:17 20.82 20.82 20.76 20.76 3.6K
10:18 20.73 20.73 20.71 20.71 1.4K
10:19 20.70 20.73 20.70 20.73 1.4K
10:20 20.70 20.72 20.70 20.72 7.1K
10:21 20.67 20.67 20.67 20.67 1.1K
10:22 20.68 20.68 20.66 20.66 1.4K
10:23 20.66 20.67 20.64 20.64 2.5K
10:24 20.66 20.69 20.66 20.69 3.3K
10:25 20.69 20.69 20.65 20.65 2.3K
10:26 20.69 20.69 20.69 20.69 3.3K
10:27 20.65 20.65 20.65 20.65 0.9K
10:28 20.65 20.65 20.63 20.63 2.2K
10:29 20.68 20.68 20.68 20.68 0.2K
10:30 20.69 20.69 20.69 20.69 0.4K
10:31 20.65 20.65 20.65 20.65 0.3K
10:32 20.63 20.66 20.63 20.66 0.9K
10:33 20.64 20.64 20.53 20.58 16.5K
10:34 20.58 20.69 20.58 20.61 1.9K
10:35 20.61 20.61 20.61 20.61 0.4K
10:36 20.60 20.60 20.54 20.54 1.3K
10:37 20.53 20.53 20.30 20.30 15.8K
10:38 20.33 20.33 20.26 20.31 9.8K
10:39 20.24 20.28 20.24 20.24 10.1K
10:40 20.24 20.27 20.24 20.27 1.0K
10:41 20.27 20.27 20.24 20.24 1.7K
10:42 20.27 20.27 20.12 20.17 8.1K
10:43 20.16 20.21 20.16 20.17 5.4K
10:44 20.15 20.15 20.04 20.06 9.0K
10:45 20.04 20.04 19.91 19.98 53.2K
10:46 19.97 20.19 19.95 20.14 12.8K
10:47 20.02 20.17 20.02 20.17 15.2K
10:48 20.11 20.11 20.06 20.06 1.7K
10:49 20.07 20.10 20.06 20.10 4.0K
10:50 20.14 20.15 20.13 20.13 5.6K
10:51 20.13 20.13 20.07 20.08 4.5K
10:52 20.05 20.05 20.05 20.05 0.8K
10:53 20.04 20.04 19.95 19.95 5.6K
10:54 19.95 19.96 19.92 19.92 3.2K
10:55 19.92 20.00 19.91 19.93 2.4K
10:56 19.92 19.92 19.86 19.86 9.4K
10:57 19.86 19.86 19.85 19.86 1.6K
10:58 19.87 19.94 19.87 19.94 5.3K
10:59 19.92 19.92 19.83 19.87 6.5K
11:00 19.87 19.88 19.85 19.87 7.2K
11:01 19.93 19.93 19.86 19.86 2.5K
11:02 19.82 19.82 19.78 19.78 10.8K
11:03 19.76 19.76 19.73 19.75 5.2K
11:04 19.75 19.75 19.74 19.75 1.3K
11:05 19.74 19.75 19.71 19.71 3.5K
11:06 19.71 19.72 19.68 19.72 9.7K
11:07 19.74 19.74 19.74 19.74 0.6K
11:08 19.74 19.75 19.74 19.74 6.6K
11:09 19.71 19.74 19.71 19.73 3.1K
11:10 19.73 19.75 19.70 19.75 7.2K
11:11 19.74 19.78 19.74 19.78 5.6K
11:12 19.77 19.77 19.72 19.73 5.2K
11:13 19.70 19.74 19.68 19.68 21.8K
11:14 19.66 19.67 19.61 19.65 34.6K
11:15 19.65 19.65 19.61 19.61 6.9K
11:16 19.56 19.59 19.55 19.57 9.2K
11:17 19.54 19.54 19.51 19.53 3.3K
11:18 19.49 19.57 19.48 19.57 20.4K
11:19 19.51 19.58 19.51 19.58 19.2K
11:20 19.56 19.67 19.56 19.62 4.1K
11:21 19.63 19.68 19.63 19.66 3.1K
11:22 19.64 19.64 19.64 19.64 1.7K
11:23 19.58 19.62 19.58 19.62 3.5K
11:24 19.61 19.61 19.56 19.56 4.5K
11:25 19.56 19.56 19.53 19.53 4.1K
11:26 19.50 19.56 19.50 19.55 1.7K
11:27 19.53 19.53 19.53 19.53 0.9K
11:28 19.50 19.51 19.48 19.48 4.9K
11:29 19.46 19.50 19.44 19.49 20.2K
11:30 19.51 19.59 19.51 19.59 2.3K
11:31 19.52 19.52 19.47 19.47 3.5K
11:32 19.47 19.51 19.47 19.48 1.8K
11:33 19.51 19.55 19.51 19.55 1.3K
11:34 19.55 19.55 19.50 19.52 3.2K
11:35 19.46 19.46 19.45 19.45 1.7K
11:36 19.43 19.45 19.43 19.44 1.2K
11:37 19.42 19.42 19.42 19.42 0.4K
11:38 19.41 19.41 19.39 19.41 4.9K
11:39 19.41 19.47 19.41 19.47 4.3K
11:40 19.44 19.59 19.44 19.59 10.4K
11:41 19.56 19.58 19.56 19.58 2.0K
11:42 19.53 19.53 19.47 19.47 4.1K
11:43 19.45 19.48 19.45 19.48 2.9K
11:44 19.51 19.51 19.42 19.49 2.4K
11:45 19.47 19.47 19.47 19.47 1.7K
11:46 19.53 19.53 19.53 19.53 0.8K
11:47 19.54 19.54 19.50 19.52 1.5K
11:49 19.54 19.58 19.52 19.55 2.6K
11:50 19.48 19.51 19.46 19.48 13.9K
11:51 19.55 19.58 19.52 19.52 4.3K
11:52 19.57 19.59 19.51 19.56 3.3K
11:53 19.54 19.59 19.53 19.59 9.3K
11:54 19.58 19.63 19.58 19.62 4.1K
11:55 19.62 19.65 19.56 19.62 2.6K
11:56 19.59 19.66 19.59 19.65 1.3K
11:57 19.66 19.67 19.63 19.67 0.7K
11:58 19.65 19.69 19.55 19.60 5.3K
11:59 19.53 19.56 19.53 19.56 0.9K
12:00 19.57 19.60 19.57 19.60 1.6K
12:02 19.58 19.58 19.58 19.58 0.6K
12:03 19.54 19.54 19.52 19.52 7.0K
12:04 19.53 19.53 19.53 19.53 0.8K
12:05 19.55 19.59 19.55 19.59 0.7K
12:06 19.53 19.53 19.53 19.53 0.1K
12:07 19.55 19.55 19.55 19.55 0.9K
12:08 19.50 19.52 19.50 19.52 1.0K
12:09 19.51 19.51 19.43 19.46 8.8K
12:11 19.46 19.46 19.44 19.45 6.4K
12:12 19.43 19.43 19.41 19.43 3.7K
12:13 19.40 19.41 19.40 19.41 2.8K
12:14 19.43 19.43 19.41 19.41 2.1K
12:15 19.45 19.45 19.45 19.45 0.8K
12:17 19.41 19.41 19.41 19.41 1.2K
12:18 19.39 19.41 19.39 19.41 1.1K
12:19 19.40 19.41 19.39 19.41 3.9K
12:21 19.42 19.42 19.42 19.42 1.5K
12:22 19.37 19.37 19.37 19.37 24.3K
12:24 19.37 19.37 19.33 19.35 1.8K
12:25 19.35 19.35 19.25 19.25 8.6K
12:26 19.24 19.31 19.24 19.31 3.6K
12:27 19.33 19.33 19.32 19.32 4.1K
12:28 19.33 19.33 19.33 19.33 1.8K
12:29 19.32 19.35 19.30 19.30 3.8K
12:30 19.35 19.36 19.35 19.36 1.0K
12:31 19.33 19.33 19.30 19.30 1.6K
12:32 19.35 19.35 19.35 19.35 1.3K
12:33 19.30 19.30 19.22 19.28 7.3K
12:34 19.28 19.28 19.24 19.28 1.1K
12:35 19.28 19.28 19.23 19.23 0.9K
12:37 19.24 19.24 19.24 19.24 1.5K
12:38 19.21 19.21 19.21 19.21 0.4K
12:39 19.21 19.29 19.21 19.28 3.6K
12:41 19.29 19.32 19.29 19.32 1.8K
12:42 19.35 19.36 19.35 19.36 0.5K
12:43 19.36 19.36 19.36 19.36 0.6K
12:45 19.44 19.44 19.44 19.44 0.3K
12:46 19.42 19.42 19.42 19.42 1.0K
12:47 19.40 19.45 19.40 19.40 1.0K
12:48 19.41 19.41 19.35 19.35 3.4K
12:49 19.40 19.40 19.34 19.40 4.2K
12:50 19.37 19.41 19.30 19.30 2.5K
12:51 19.28 19.30 19.22 19.22 6.2K
12:52 19.22 19.22 19.19 19.19 2.0K
12:53 19.19 19.19 19.19 19.19 0.4K
12:54 19.21 19.23 19.19 19.19 2.0K
12:55 19.20 19.21 19.12 19.12 6.4K
12:56 19.24 19.24 19.24 19.24 0.1K
12:57 19.16 19.20 19.16 19.20 2.4K
12:58 19.17 19.17 19.17 19.17 0.2K
12:59 19.21 19.21 19.21 19.21 1.0K
13:00 19.21 19.21 19.19 19.21 1.2K
13:01 19.20 19.24 19.15 19.15 4.5K
13:02 19.24 19.24 19.24 19.24 0.5K
13:03 19.24 19.24 19.18 19.18 0.7K
13:04 19.20 19.21 19.20 19.21 2.0K
13:05 19.24 19.24 19.24 19.24 0.9K
13:06 19.24 19.25 19.21 19.25 2.0K
13:07 19.25 19.27 19.25 19.27 3.4K
13:08 19.26 19.31 19.25 19.29 5.0K
13:09 19.29 19.32 19.29 19.32 3.2K
13:10 19.33 19.42 19.33 19.42 4.2K
13:11 19.43 19.43 19.43 19.43 0.5K
13:12 19.42 19.44 19.30 19.44 1.1K
13:13 19.42 19.42 19.42 19.42 0.5K
13:14 19.40 19.40 19.36 19.36 1.3K
13:15 19.38 19.38 19.38 19.38 0.3K
13:16 19.41 19.49 19.41 19.49 2.1K
13:17 19.46 19.46 19.46 19.46 0.2K
13:18 19.45 19.45 19.45 19.45 0.4K
13:20 19.46 19.46 19.46 19.46 0.7K
13:21 19.48 19.50 19.48 19.50 0.5K
13:22 19.51 19.51 19.51 19.51 1.2K
13:23 19.51 19.51 19.51 19.51 0.3K
13:24 19.52 19.52 19.52 19.52 0.2K
13:26 19.52 19.53 19.52 19.53 1.1K
13:27 19.52 19.52 19.52 19.52 0.4K
13:28 19.67 19.67 19.64 19.64 6.6K
13:29 19.60 19.60 19.60 19.60 0.7K
13:30 19.58 19.58 19.58 19.58 0.2K
13:31 19.62 19.62 19.62 19.62 0.2K
13:32 19.58 19.58 19.55 19.55 1.1K
13:33 19.59 19.59 19.55 19.55 1.1K
13:34 19.56 19.56 19.56 19.56 0.1K
13:35 19.53 19.56 19.53 19.56 0.7K
13:36 19.54 19.54 19.52 19.54 1.7K
13:37 19.57 19.57 19.57 19.57 0.2K
13:38 19.54 19.54 19.48 19.48 2.5K
13:39 19.51 19.51 19.48 19.48 1.2K
13:41 19.42 19.42 19.42 19.42 0.3K
13:42 19.44 19.44 19.42 19.42 3.6K
13:43 19.43 19.43 19.38 19.39 2.1K
13:44 19.37 19.37 19.34 19.37 2.1K
13:45 19.36 19.36 19.36 19.36 0.9K
13:46 19.34 19.34 19.34 19.34 0.3K
13:48 19.38 19.38 19.38 19.38 0.2K
13:49 19.34 19.37 19.33 19.37 5.1K
13:50 19.37 19.37 19.37 19.37 0.4K
13:51 19.37 19.41 19.37 19.40 7.5K
13:54 19.41 19.41 19.41 19.41 0.8K
13:55 19.38 19.38 19.38 19.38 0.1K
13:56 19.45 19.47 19.45 19.47 1.7K
13:57 19.45 19.47 19.45 19.47 0.4K
13:58 19.44 19.45 19.44 19.45 0.6K
13:59 19.46 19.46 19.46 19.46 0.2K
14:00 19.45 19.50 19.45 19.50 9.0K
14:02 19.50 19.50 19.50 19.50 0.4K
14:03 19.52 19.52 19.52 19.52 0.4K
14:04 19.53 19.56 19.53 19.56 1.0K
14:05 19.53 19.53 19.51 19.52 4.4K
14:06 19.52 19.52 19.50 19.50 1.0K
14:09 19.45 19.47 19.45 19.47 3.5K
14:10 19.37 19.39 19.37 19.39 1.7K
14:11 19.39 19.39 19.39 19.39 0.5K
14:12 19.38 19.39 19.37 19.39 1.6K
14:14 19.44 19.44 19.44 19.44 1.7K
14:15 19.44 19.44 19.44 19.44 0.3K
14:16 19.44 19.44 19.43 19.43 1.9K
14:17 19.44 19.47 19.44 19.47 1.3K
14:18 19.47 19.50 19.45 19.45 2.5K
14:19 19.46 19.46 19.43 19.43 2.0K
14:22 19.40 19.40 19.40 19.40 0.3K
14:23 19.38 19.38 19.35 19.35 1.3K
14:24 19.34 19.38 19.34 19.38 1.4K
14:28 19.38 19.41 19.38 19.39 1.2K
14:29 19.39 19.39 19.39 19.39 0.3K
14:30 19.39 19.42 19.39 19.42 1.1K
14:32 19.43 19.43 19.43 19.43 0.7K
14:33 19.45 19.45 19.43 19.45 0.8K
14:34 19.42 19.45 19.42 19.44 2.6K
14:35 19.43 19.44 19.43 19.43 1.2K
14:36 19.40 19.40 19.40 19.40 0.2K
14:37 19.42 19.44 19.42 19.44 1.3K
14:38 19.45 19.45 19.45 19.45 0.7K
14:40 19.45 19.45 19.45 19.45 0.2K
14:41 19.42 19.42 19.40 19.40 1.6K
14:42 19.40 19.40 19.40 19.40 0.5K
14:43 19.37 19.37 19.37 19.37 0.8K
14:44 19.35 19.35 19.35 19.35 0.4K
14:45 19.37 19.39 19.37 19.39 1.2K
14:46 19.40 19.40 19.40 19.40 0.6K
14:47 19.38 19.38 19.36 19.36 0.8K
14:48 19.36 19.36 19.36 19.36 0.7K
14:49 19.37 19.37 19.37 19.37 0.2K
14:50 19.35 19.39 19.35 19.39 1.8K
14:51 19.38 19.40 19.38 19.39 0.7K
14:52 19.38 19.38 19.35 19.35 1.5K
14:53 19.35 19.40 19.35 19.40 2.3K
14:54 19.37 19.37 19.33 19.33 5.8K
14:56 19.32 19.32 19.28 19.28 1.3K
14:57 19.28 19.28 19.28 19.28 0.3K
14:58 19.28 19.30 19.28 19.28 2.1K
14:59 19.29 19.29 19.29 19.29 0.6K
15:00 19.29 19.29 19.27 19.29 1.4K
15:01 19.29 19.30 19.29 19.30 1.2K
15:02 19.31 19.32 19.31 19.32 0.5K
15:03 19.29 19.30 19.29 19.30 0.8K
15:04 19.30 19.30 19.26 19.26 1.5K
15:05 19.25 19.27 19.23 19.27 1.9K
15:06 19.25 19.26 19.25 19.26 0.9K
15:07 19.26 19.26 19.26 19.26 0.3K
15:08 19.25 19.25 19.25 19.25 1.3K
15:09 19.23 19.23 19.22 19.22 1.5K
15:10 19.19 19.19 19.17 19.17 1.5K
15:11 19.17 19.17 19.12 19.12 2.7K
15:12 19.12 19.15 19.12 19.15 3.3K
15:13 19.15 19.19 19.15 19.18 1.8K
15:14 19.18 19.18 19.18 19.18 0.1K
15:15 19.21 19.21 19.20 19.20 3.2K
15:16 19.20 19.20 19.19 19.19 2.0K
15:17 19.17 19.17 19.10 19.12 1.9K
15:18 19.12 19.12 19.09 19.12 3.9K
15:19 19.11 19.11 19.11 19.11 0.7K
15:20 19.11 19.15 19.11 19.15 3.3K
15:21 19.13 19.13 19.13 19.13 0.5K
15:22 19.13 19.13 19.11 19.11 1.2K
15:23 19.10 19.10 19.10 19.10 2.2K
15:24 19.12 19.13 19.10 19.13 4.7K
15:25 19.12 19.12 19.11 19.11 1.7K
15:26 19.09 19.09 19.09 19.09 0.9K
15:27 19.05 19.06 19.03 19.05 10.0K
15:28 19.04 19.04 19.02 19.02 3.0K
15:29 19.02 19.04 18.98 18.98 35.9K
15:30 18.99 19.02 18.98 19.01 2.5K
15:31 19.01 19.02 19.01 19.02 8.8K
15:32 19.01 19.04 19.01 19.04 5.4K
15:33 19.03 19.03 19.03 19.03 1.2K
15:34 19.02 19.02 18.97 18.97 3.9K
15:35 18.95 18.97 18.94 18.94 1.6K
15:36 18.90 18.90 18.87 18.89 8.0K
15:37 18.88 18.88 18.85 18.88 19.1K
15:38 18.90 18.91 18.87 18.91 9.2K
15:39 18.89 19.00 18.89 18.99 14.2K
15:40 18.95 19.05 18.95 19.05 9.3K
15:41 19.05 19.05 19.02 19.02 2.7K
15:42 19.02 19.02 19.01 19.01 2.0K
15:43 18.98 19.13 18.98 19.06 17.3K
15:44 19.09 19.09 19.08 19.08 0.3K
15:45 19.07 19.07 18.95 18.95 25.9K
15:46 18.92 18.94 18.85 18.85 11.9K
15:47 18.85 18.86 18.85 18.85 7.5K
15:48 18.80 18.82 18.77 18.77 22.0K
15:49 18.77 18.78 18.68 18.68 54.6K
15:50 18.69 18.70 18.62 18.67 58.9K
15:51 18.67 18.73 18.62 18.70 16.5K
15:52 18.71 18.74 18.71 18.73 8.8K
15:53 18.73 18.80 18.73 18.75 12.6K
15:54 18.77 18.82 18.75 18.81 23.5K
15:55 18.80 18.85 18.76 18.80 31.4K
15:56 18.78 18.78 18.72 18.75 18.9K
15:57 18.75 18.79 18.71 18.79 35.9K
15:58 18.79 18.79 18.76 18.77 20.2K
15:59 18.77 18.78 18.75 18.78 114.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available