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 17.78 17.85 17.64 17.84 80.5K
09:31 17.70 18.01 17.70 18.01 29.1K
09:32 17.95 17.95 17.47 17.47 12.8K
09:33 17.61 17.67 17.61 17.67 2.7K
09:34 17.62 17.84 17.62 17.81 4.9K
09:35 17.84 17.87 17.80 17.81 4.1K
09:36 17.78 17.94 17.78 17.94 8.8K
09:37 17.99 18.06 17.96 18.02 4.2K
09:38 18.07 18.12 18.04 18.12 10.2K
09:39 18.11 18.13 18.11 18.12 2.3K
09:40 18.04 18.33 18.04 18.22 56.2K
09:41 18.18 18.26 18.00 18.26 12.3K
09:42 18.31 18.35 18.26 18.35 3.5K
09:43 18.32 18.49 18.32 18.43 17.9K
09:44 18.46 18.50 18.39 18.45 6.4K
09:45 18.46 18.57 18.46 18.57 5.2K
09:46 18.61 18.74 18.55 18.72 24.5K
09:47 18.74 18.86 18.74 18.85 12.0K
09:48 18.77 18.77 18.64 18.65 4.9K
09:49 18.60 18.82 18.60 18.82 4.7K
09:50 18.84 18.85 18.75 18.83 20.2K
09:51 18.83 18.83 18.65 18.72 5.2K
09:52 18.65 18.68 18.65 18.66 2.5K
09:53 18.69 18.75 18.65 18.75 6.8K
09:54 18.68 18.78 18.67 18.78 7.8K
09:55 18.76 18.76 18.73 18.75 4.2K
09:56 18.72 18.75 18.69 18.73 11.0K
09:57 18.73 18.76 18.69 18.71 4.0K
09:58 18.70 18.70 18.65 18.65 5.3K
09:59 18.70 18.73 18.70 18.71 1.4K
10:00 18.69 18.82 18.69 18.81 3.5K
10:01 18.81 18.86 18.77 18.86 4.5K
10:02 18.86 18.86 18.82 18.86 2.0K
10:03 18.81 18.81 18.70 18.77 15.3K
10:04 18.63 18.68 18.63 18.64 3.3K
10:05 18.68 18.68 18.56 18.56 10.8K
10:06 18.61 18.61 18.52 18.53 9.0K
10:07 18.54 18.54 18.52 18.52 0.6K
10:08 18.54 18.67 18.53 18.62 4.8K
10:09 18.62 18.62 18.43 18.43 6.9K
10:10 18.46 18.52 18.43 18.43 6.2K
10:11 18.50 18.50 18.44 18.44 1.3K
10:12 18.53 18.53 18.43 18.49 1.9K
10:13 18.50 18.79 18.50 18.79 16.3K
10:14 18.77 18.84 18.77 18.84 1.4K
10:15 18.81 18.81 18.80 18.80 2.4K
10:16 18.83 18.83 18.75 18.76 4.3K
10:17 18.75 18.75 18.75 18.75 0.2K
10:18 18.81 18.88 18.81 18.88 9.4K
10:19 18.86 18.86 18.83 18.85 1.4K
10:20 18.77 18.80 18.76 18.79 4.4K
10:21 18.81 18.81 18.71 18.75 2.3K
10:22 18.76 18.76 18.76 18.76 0.5K
10:23 18.73 18.73 18.70 18.70 1.9K
10:24 18.80 18.80 18.80 18.80 1.6K
10:25 18.79 18.81 18.77 18.77 2.3K
10:26 18.77 18.80 18.77 18.80 2.4K
10:27 18.79 18.81 18.78 18.80 4.8K
10:28 18.80 18.81 18.80 18.80 2.5K
10:29 18.72 18.73 18.72 18.72 5.1K
10:30 18.69 18.70 18.69 18.69 3.8K
10:31 18.68 18.72 18.68 18.72 5.9K
10:32 18.72 18.72 18.70 18.70 1.3K
10:33 18.71 18.71 18.71 18.71 0.4K
10:34 18.70 18.70 18.69 18.70 1.7K
10:35 18.74 18.89 18.74 18.86 7.2K
10:36 18.89 18.89 18.75 18.81 6.0K
10:37 18.81 18.81 18.78 18.80 1.3K
10:38 18.79 18.79 18.79 18.79 2.4K
10:39 18.73 18.73 18.71 18.73 3.6K
10:40 18.74 18.74 18.71 18.71 2.2K
10:41 18.68 18.68 18.65 18.65 1.4K
10:42 18.67 18.69 18.67 18.69 1.7K
10:43 18.66 18.66 18.60 18.60 2.3K
10:44 18.60 18.63 18.60 18.63 10.4K
10:45 18.66 18.66 18.66 18.66 3.0K
10:46 18.70 18.71 18.68 18.68 1.5K
10:47 18.68 18.69 18.64 18.69 1.4K
10:48 18.71 18.72 18.70 18.70 1.0K
10:49 18.74 18.76 18.74 18.76 2.5K
10:50 18.70 18.70 18.70 18.70 1.1K
10:51 18.69 18.70 18.69 18.70 2.0K
10:53 18.64 18.67 18.64 18.67 0.9K
10:54 18.67 18.67 18.67 18.67 0.4K
10:55 18.66 18.66 18.66 18.66 0.8K
10:56 18.66 18.66 18.66 18.66 0.4K
10:57 18.66 18.68 18.66 18.68 1.5K
10:58 18.70 18.70 18.68 18.68 1.7K
10:59 18.71 18.71 18.71 18.71 0.3K
11:00 18.73 18.73 18.68 18.68 1.9K
11:01 18.70 18.72 18.70 18.72 3.7K
11:02 18.73 18.78 18.73 18.75 2.2K
11:03 18.76 18.76 18.76 18.76 0.2K
11:04 18.71 18.71 18.65 18.65 3.4K
11:05 18.60 18.63 18.51 18.51 7.7K
11:07 18.48 18.52 18.48 18.49 3.0K
11:08 18.49 18.49 18.49 18.49 0.4K
11:09 18.48 18.48 18.48 18.48 0.4K
11:10 18.56 18.56 18.55 18.55 1.3K
11:11 18.57 18.57 18.53 18.53 2.6K
11:13 18.55 18.59 18.53 18.59 0.7K
11:14 18.55 18.60 18.54 18.54 1.8K
11:15 18.56 18.65 18.56 18.65 2.0K
11:16 18.60 18.60 18.60 18.60 1.0K
11:17 18.63 18.63 18.63 18.63 0.8K
11:18 18.63 18.65 18.63 18.65 1.5K
11:19 18.65 18.67 18.65 18.67 2.4K
11:20 18.63 18.75 18.63 18.75 5.1K
11:21 18.73 18.75 18.73 18.75 0.6K
11:22 18.71 18.71 18.71 18.71 1.4K
11:23 18.71 18.73 18.71 18.73 1.5K
11:24 18.75 18.77 18.75 18.77 2.3K
11:25 18.74 18.74 18.74 18.74 2.3K
11:26 18.75 18.75 18.75 18.75 0.4K
11:27 18.72 18.74 18.72 18.74 5.3K
11:28 18.74 18.75 18.72 18.75 2.7K
11:29 18.73 18.73 18.72 18.72 5.1K
11:30 18.70 18.73 18.70 18.73 1.1K
11:31 18.74 18.75 18.74 18.75 1.8K
11:34 18.75 18.75 18.74 18.74 1.9K
11:35 18.75 18.75 18.72 18.72 1.2K
11:36 18.79 18.79 18.79 18.79 0.7K
11:37 18.82 18.82 18.79 18.79 0.9K
11:38 18.80 18.84 18.80 18.84 4.7K
11:39 18.84 18.84 18.82 18.82 0.8K
11:40 18.84 18.84 18.76 18.76 2.7K
11:41 18.76 18.76 18.76 18.76 1.1K
11:42 18.73 18.76 18.73 18.74 3.4K
11:46 18.76 18.76 18.76 18.76 0.7K
11:47 18.74 18.74 18.74 18.74 1.1K
11:48 18.66 18.66 18.66 18.66 1.4K
11:49 18.69 18.69 18.69 18.69 0.7K
11:50 18.67 18.68 18.67 18.68 1.0K
11:51 18.70 18.70 18.69 18.69 0.6K
11:52 18.71 18.72 18.71 18.72 1.6K
11:53 18.71 18.73 18.71 18.71 1.7K
11:54 18.73 18.77 18.73 18.74 0.7K
11:55 18.75 18.78 18.75 18.78 0.5K
11:56 18.76 18.78 18.76 18.78 4.8K
11:57 18.81 18.84 18.81 18.84 1.4K
11:58 18.84 18.90 18.84 18.88 3.8K
11:59 18.85 18.85 18.85 18.85 4.3K
12:00 18.89 18.89 18.89 18.89 1.4K
12:01 18.85 18.88 18.84 18.88 2.2K
12:02 18.91 18.95 18.91 18.93 4.3K
12:03 18.93 18.93 18.92 18.93 4.0K
12:04 18.88 18.91 18.88 18.91 2.0K
12:06 18.92 18.92 18.90 18.90 3.7K
12:09 18.83 18.83 18.83 18.83 6.6K
12:11 18.83 18.83 18.77 18.77 1.2K
12:12 18.72 18.74 18.72 18.74 1.5K
12:13 18.74 18.74 18.74 18.74 1.0K
12:14 18.76 18.76 18.76 18.76 0.5K
12:16 18.76 18.76 18.76 18.76 0.3K
12:17 18.76 18.76 18.75 18.75 0.7K
12:18 18.78 18.78 18.76 18.76 0.8K
12:19 18.79 18.79 18.76 18.76 1.0K
12:20 18.83 18.87 18.83 18.87 2.4K
12:21 18.87 18.87 18.87 18.87 0.2K
12:22 18.90 18.90 18.90 18.90 1.2K
12:23 18.88 18.89 18.88 18.89 1.4K
12:24 18.87 18.87 18.87 18.87 0.9K
12:25 18.85 18.86 18.84 18.86 2.2K
12:26 18.90 18.90 18.90 18.90 0.3K
12:27 18.90 18.94 18.90 18.94 7.9K
12:28 18.94 18.94 18.92 18.92 2.4K
12:29 18.91 18.91 18.91 18.91 1.9K
12:30 18.91 18.91 18.91 18.91 0.3K
12:31 18.98 18.98 18.92 18.97 6.1K
12:32 19.00 19.01 18.96 18.99 6.0K
12:33 19.00 19.00 18.88 18.88 9.0K
12:35 18.88 18.88 18.78 18.78 8.4K
12:36 18.67 18.67 18.63 18.63 9.2K
12:38 18.65 18.65 18.62 18.62 1.8K
12:39 18.65 18.65 18.65 18.65 2.4K
12:41 18.65 18.65 18.58 18.58 3.7K
12:42 18.57 18.60 18.57 18.60 13.1K
12:43 18.58 18.59 18.58 18.59 1.2K
12:44 18.54 18.54 18.54 18.54 7.7K
12:45 18.59 18.60 18.59 18.60 3.2K
12:47 18.64 18.64 18.64 18.64 0.8K
12:48 18.63 18.63 18.60 18.60 1.9K
12:50 18.62 18.62 18.62 18.62 0.3K
12:51 18.66 18.66 18.66 18.66 1.3K
12:52 18.66 18.66 18.66 18.66 0.2K
12:53 18.71 18.71 18.71 18.71 1.3K
12:56 18.69 18.69 18.63 18.63 4.1K
12:57 18.63 18.63 18.63 18.63 0.7K
12:58 18.64 18.64 18.64 18.64 0.6K
12:59 18.64 18.64 18.64 18.64 0.3K
13:02 18.66 18.66 18.66 18.66 1.8K
13:05 18.69 18.69 18.67 18.67 1.9K
13:06 18.71 18.71 18.71 18.71 2.5K
13:09 18.71 18.73 18.71 18.73 0.7K
13:10 18.72 18.72 18.70 18.72 0.8K
13:11 18.73 18.75 18.73 18.75 0.9K
13:12 18.74 18.75 18.73 18.75 0.9K
13:13 18.75 18.75 18.66 18.70 7.1K
13:14 18.69 18.69 18.69 18.69 0.3K
13:15 18.67 18.67 18.65 18.65 1.0K
13:19 18.64 18.64 18.64 18.64 1.0K
13:22 18.65 18.65 18.65 18.65 1.3K
13:24 18.68 18.68 18.68 18.68 0.8K
13:26 18.68 18.68 18.68 18.68 0.9K
13:28 18.64 18.64 18.64 18.64 1.7K
13:29 18.66 18.66 18.66 18.66 0.5K
13:30 18.65 18.65 18.65 18.65 0.1K
13:31 18.69 18.69 18.69 18.69 1.5K
13:34 18.67 18.67 18.67 18.67 1.5K
13:35 18.67 18.67 18.67 18.67 0.2K
13:36 18.64 18.64 18.64 18.64 2.0K
13:37 18.70 18.71 18.70 18.71 1.4K
13:38 18.72 18.72 18.69 18.69 0.3K
13:39 18.71 18.71 18.71 18.71 0.5K
13:42 18.72 18.74 18.72 18.74 1.2K
13:43 18.75 18.79 18.75 18.79 1.8K
13:44 18.80 18.80 18.73 18.73 4.3K
13:45 18.76 18.76 18.76 18.76 0.3K
13:47 18.71 18.74 18.71 18.74 2.2K
13:49 18.77 18.77 18.77 18.77 0.4K
13:50 18.78 18.78 18.78 18.78 1.1K
13:51 18.77 18.77 18.77 18.77 0.3K
13:52 18.79 18.83 18.79 18.83 3.8K
13:54 18.83 18.83 18.74 18.74 2.9K
13:55 18.73 18.73 18.73 18.73 1.0K
13:56 18.65 18.65 18.65 18.65 2.0K
14:02 18.76 18.76 18.75 18.75 0.4K
14:03 18.75 18.78 18.75 18.78 1.8K
14:04 18.74 18.74 18.74 18.74 1.6K
14:05 18.76 18.76 18.76 18.76 1.5K
14:07 18.76 18.76 18.76 18.76 0.7K
14:09 18.78 18.78 18.74 18.74 2.0K
14:10 18.74 18.74 18.74 18.74 0.3K
14:11 18.75 18.76 18.75 18.76 2.5K
14:12 18.76 18.77 18.76 18.77 1.3K
14:13 18.74 18.74 18.72 18.72 2.7K
14:14 18.73 18.73 18.73 18.73 2.5K
14:17 18.76 18.76 18.75 18.75 0.9K
14:18 18.75 18.79 18.73 18.79 3.1K
14:21 18.83 18.83 18.81 18.81 0.7K
14:22 18.82 18.82 18.82 18.82 0.1K
14:23 18.84 18.84 18.82 18.82 1.3K
14:24 18.82 18.82 18.80 18.80 1.4K
14:26 18.86 18.86 18.86 18.86 0.4K
14:27 18.88 18.88 18.88 18.88 0.7K
14:28 18.85 18.85 18.85 18.85 1.3K
14:29 18.84 18.84 18.84 18.84 0.4K
14:31 18.83 18.83 18.82 18.82 3.3K
14:32 18.82 18.82 18.79 18.79 4.3K
14:33 18.81 18.81 18.81 18.81 1.0K
14:35 18.83 18.83 18.79 18.80 7.9K
14:36 18.80 18.82 18.80 18.82 0.7K
14:37 19.00 19.01 18.99 19.01 30.5K
14:38 19.01 19.01 18.98 18.98 11.3K
14:39 18.96 18.96 18.96 18.96 1.7K
14:40 18.90 18.90 18.86 18.86 3.4K
14:41 18.86 18.86 18.86 18.86 0.8K
14:43 18.88 18.88 18.88 18.88 1.4K
14:44 18.84 18.84 18.82 18.83 2.1K
14:45 18.84 18.87 18.84 18.87 1.0K
14:47 18.87 18.87 18.85 18.85 0.2K
14:48 18.85 18.86 18.84 18.85 4.6K
14:49 18.91 18.91 18.91 18.91 7.1K
14:50 18.90 18.90 18.90 18.90 0.1K
14:51 18.90 18.90 18.90 18.90 0.8K
14:53 18.93 18.93 18.93 18.93 0.3K
14:54 18.92 18.92 18.92 18.92 1.5K
14:55 18.95 18.95 18.90 18.90 2.1K
14:56 18.93 18.93 18.93 18.93 1.0K
14:57 18.95 18.95 18.95 18.95 0.3K
14:58 18.94 18.94 18.94 18.94 0.8K
14:59 18.90 18.92 18.90 18.92 1.6K
15:01 18.95 18.98 18.95 18.96 0.9K
15:02 18.96 18.98 18.96 18.98 0.6K
15:03 18.93 19.01 18.91 19.01 15.8K
15:04 18.94 18.94 18.94 18.94 0.6K
15:05 19.00 19.00 19.00 19.00 0.6K
15:06 19.00 19.00 19.00 19.00 1.5K
15:08 19.00 19.02 19.00 19.02 1.3K
15:09 19.02 19.04 19.02 19.03 1.5K
15:10 19.00 19.01 18.99 18.99 1.8K
15:11 19.01 19.04 19.01 19.04 0.9K
15:12 19.01 19.03 19.01 19.03 0.6K
15:13 19.03 19.03 18.99 19.02 8.1K
15:14 19.00 19.01 19.00 19.00 2.6K
15:15 19.01 19.01 19.01 19.01 0.3K
15:16 19.02 19.04 18.99 18.99 4.0K
15:17 19.03 19.03 19.02 19.02 3.1K
15:18 19.02 19.02 19.00 19.00 2.2K
15:19 19.00 19.00 18.97 18.97 4.0K
15:20 18.97 18.97 18.97 18.97 1.6K
15:21 19.01 19.01 19.01 19.01 1.2K
15:22 19.01 19.03 19.01 19.03 0.5K
15:23 19.02 19.02 19.02 19.02 1.8K
15:24 19.02 19.02 19.02 19.02 0.5K
15:25 19.01 19.08 19.01 19.07 7.7K
15:26 19.07 19.07 19.05 19.07 3.9K
15:27 19.06 19.06 19.05 19.05 1.1K
15:28 19.03 19.05 19.03 19.05 4.2K
15:29 19.05 19.05 19.04 19.04 3.2K
15:30 19.05 19.05 19.04 19.04 1.0K
15:31 19.02 19.02 19.01 19.01 4.2K
15:32 19.00 19.00 19.00 19.00 3.0K
15:33 18.98 18.99 18.96 18.97 3.1K
15:34 18.97 18.97 18.93 18.93 19.8K
15:35 18.94 19.07 18.94 19.07 7.0K
15:36 19.04 19.04 19.04 19.04 0.9K
15:37 19.04 19.07 19.04 19.07 1.6K
15:38 19.10 19.10 19.06 19.06 2.5K
15:39 19.08 19.09 19.07 19.09 1.0K
15:40 19.07 19.07 19.06 19.06 2.2K
15:41 19.07 19.09 19.07 19.09 4.4K
15:42 19.09 19.09 19.04 19.06 3.7K
15:43 19.06 19.07 19.06 19.07 0.4K
15:44 19.08 19.08 19.08 19.08 1.1K
15:45 19.08 19.13 19.07 19.13 8.2K
15:46 19.11 19.11 19.09 19.10 6.3K
15:47 19.09 19.11 19.09 19.11 1.0K
15:48 19.10 19.10 19.06 19.06 6.7K
15:49 19.07 19.07 19.07 19.07 3.6K
15:50 19.09 19.09 19.08 19.09 2.2K
15:51 19.09 19.09 19.08 19.08 3.1K
15:52 19.08 19.11 19.08 19.09 6.9K
15:53 19.10 19.10 19.10 19.10 2.6K
15:54 19.08 19.10 19.03 19.03 12.8K
15:55 19.02 19.03 19.00 19.01 6.8K
15:56 19.03 19.05 19.03 19.05 11.4K
15:57 19.05 19.10 19.05 19.08 15.7K
15:58 19.08 19.08 19.06 19.06 15.4K
15:59 19.06 19.07 19.03 19.03 147.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available