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 17.61 17.61 17.61 17.61 15.1K
09:31 17.63 17.63 17.63 17.63 3.9K
09:32 17.63 17.63 17.61 17.61 2.3K
09:33 17.77 17.77 17.77 17.77 5.5K
09:34 17.77 17.77 17.77 17.77 0.8K
09:35 17.63 17.63 17.63 17.63 1.4K
09:36 17.70 17.75 17.69 17.71 3.1K
09:37 17.74 17.74 17.71 17.71 0.5K
09:38 17.80 17.83 17.78 17.80 7.9K
09:39 17.83 17.86 17.77 17.77 3.9K
09:40 17.72 17.81 17.67 17.79 15.5K
09:42 17.79 17.79 17.79 17.79 1.2K
09:43 17.78 17.79 17.72 17.72 4.2K
09:44 17.75 17.75 17.59 17.59 1.2K
09:45 17.59 17.59 17.58 17.58 0.8K
09:46 17.58 17.58 17.50 17.50 2.9K
09:47 17.50 17.61 17.50 17.61 7.2K
09:48 17.62 17.62 17.57 17.57 3.7K
09:50 17.58 17.58 17.51 17.51 3.7K
09:51 17.55 17.62 17.53 17.62 8.4K
09:52 17.59 17.59 17.59 17.59 0.3K
09:53 17.65 17.66 17.65 17.66 0.7K
09:54 17.64 17.65 17.64 17.65 4.7K
09:55 17.66 17.70 17.66 17.70 0.5K
09:56 17.65 17.65 17.65 17.65 0.4K
09:57 17.66 17.66 17.66 17.66 0.9K
09:58 17.66 17.66 17.66 17.66 0.5K
09:59 17.63 17.63 17.62 17.62 1.8K
10:00 17.63 17.67 17.62 17.62 0.9K
10:01 17.61 17.65 17.61 17.65 4.3K
10:02 17.70 17.74 17.70 17.74 1.1K
10:03 17.76 17.76 17.69 17.69 1.1K
10:04 17.69 17.74 17.69 17.74 2.0K
10:05 17.83 18.11 17.83 18.10 25.0K
10:06 18.10 18.10 18.10 18.10 0.6K
10:07 18.11 18.11 18.10 18.10 1.1K
10:08 18.14 18.20 18.13 18.16 4.4K
10:09 18.16 18.16 18.09 18.09 4.7K
10:10 18.08 18.08 18.08 18.08 0.7K
10:11 18.11 18.11 18.11 18.11 1.0K
10:12 18.14 18.14 18.08 18.08 4.2K
10:13 18.09 18.09 18.08 18.08 1.7K
10:14 18.09 18.09 18.09 18.09 1.5K
10:15 18.20 18.20 18.14 18.20 3.5K
10:16 18.23 18.23 18.15 18.15 1.9K
10:17 18.13 18.13 18.13 18.13 1.4K
10:18 18.16 18.19 18.16 18.18 2.2K
10:19 18.14 18.23 18.14 18.23 1.0K
10:20 18.23 18.26 18.23 18.26 1.1K
10:21 18.30 18.43 18.30 18.43 7.3K
10:22 18.48 18.48 18.44 18.44 5.7K
10:23 18.40 18.40 18.26 18.34 2.5K
10:24 18.36 18.36 18.32 18.32 1.8K
10:25 18.35 18.41 18.29 18.30 1.5K
10:26 18.36 18.37 18.34 18.37 1.7K
10:27 18.36 18.36 18.36 18.36 0.7K
10:28 18.40 18.42 18.39 18.40 2.5K
10:29 18.37 18.37 18.34 18.36 1.9K
10:30 18.36 18.42 18.36 18.40 10.3K
10:31 18.42 18.42 18.36 18.36 1.1K
10:32 18.38 18.38 18.37 18.37 1.2K
10:33 18.41 18.41 18.39 18.39 1.4K
10:34 18.37 18.38 18.37 18.38 1.7K
10:35 18.40 18.42 18.39 18.40 2.4K
10:36 18.42 18.45 18.41 18.45 3.4K
10:37 18.44 18.44 18.44 18.44 0.2K
10:38 18.43 18.59 18.42 18.59 8.2K
10:39 18.58 18.73 18.58 18.73 11.3K
10:40 18.68 18.68 18.60 18.60 6.2K
10:41 18.63 18.69 18.63 18.67 1.4K
10:42 18.73 18.74 18.73 18.73 6.1K
10:43 18.70 18.70 18.68 18.68 2.6K
10:45 18.69 18.70 18.69 18.70 0.7K
10:46 18.70 18.72 18.70 18.72 0.6K
10:47 18.77 18.82 18.77 18.82 6.4K
10:48 18.83 18.88 18.83 18.88 5.2K
10:49 18.88 18.88 18.76 18.76 4.2K
10:50 18.78 18.86 18.78 18.86 1.4K
10:51 18.80 18.80 18.72 18.75 2.5K
10:52 18.78 18.81 18.78 18.81 6.6K
10:54 18.80 18.80 18.74 18.75 12.5K
10:55 18.69 18.69 18.56 18.56 6.6K
10:56 18.60 18.60 18.55 18.56 2.7K
10:57 18.56 18.56 18.56 18.56 0.5K
10:58 18.57 18.65 18.57 18.65 3.2K
10:59 18.65 18.69 18.65 18.65 2.0K
11:00 18.70 18.70 18.70 18.70 1.0K
11:01 18.62 18.69 18.62 18.69 1.1K
11:02 18.64 18.75 18.64 18.75 2.0K
11:03 18.74 18.74 18.74 18.74 0.2K
11:04 18.63 18.73 18.63 18.73 1.2K
11:05 18.73 18.73 18.73 18.73 0.5K
11:07 18.73 18.73 18.73 18.73 0.3K
11:08 18.73 18.74 18.73 18.74 0.9K
11:09 18.74 18.79 18.74 18.75 3.5K
11:11 18.79 18.79 18.79 18.79 0.7K
11:12 18.77 18.85 18.77 18.85 3.7K
11:13 18.88 18.89 18.88 18.89 0.8K
11:14 18.93 18.93 18.86 18.86 10.2K
11:16 18.94 18.94 18.94 18.94 0.4K
11:17 18.92 18.94 18.92 18.94 0.6K
11:18 18.94 18.94 18.90 18.90 2.1K
11:19 18.86 18.86 18.83 18.83 2.5K
11:21 18.83 18.83 18.83 18.83 0.3K
11:22 18.81 18.81 18.79 18.79 1.5K
11:23 18.81 18.83 18.81 18.83 0.2K
11:24 18.82 18.82 18.82 18.82 1.1K
11:25 18.83 18.83 18.83 18.83 0.9K
11:26 18.83 18.84 18.83 18.84 0.9K
11:27 18.83 18.83 18.83 18.83 0.8K
11:28 18.80 18.80 18.80 18.80 1.1K
11:29 18.84 18.84 18.80 18.80 0.5K
11:30 18.81 18.81 18.81 18.81 1.0K
11:31 18.86 18.86 18.85 18.85 0.9K
11:32 18.85 18.91 18.85 18.91 3.4K
11:33 18.88 18.88 18.88 18.88 0.2K
11:34 18.91 18.91 18.90 18.90 1.4K
11:35 18.89 18.89 18.89 18.89 0.2K
11:36 18.92 18.92 18.92 18.92 3.1K
11:37 18.93 18.94 18.93 18.94 3.0K
11:38 18.96 18.96 18.96 18.96 0.8K
11:39 18.98 18.99 18.97 18.97 1.8K
11:40 18.99 19.00 18.97 19.00 6.3K
11:41 19.02 19.02 19.01 19.01 1.2K
11:42 19.15 19.17 19.13 19.13 16.5K
11:43 19.14 19.17 19.14 19.17 3.4K
11:44 19.23 19.23 19.19 19.19 4.1K
11:45 19.21 19.22 19.19 19.22 2.5K
11:46 19.20 19.20 19.19 19.19 4.5K
11:47 19.20 19.21 19.20 19.21 1.3K
11:48 19.18 19.18 19.17 19.17 2.1K
11:49 19.18 19.19 19.18 19.19 3.5K
11:51 19.21 19.21 19.21 19.21 1.9K
11:52 19.22 19.24 19.22 19.24 1.7K
11:53 19.25 19.25 19.24 19.24 2.0K
11:54 19.24 19.24 19.21 19.21 2.5K
11:55 19.24 19.25 19.22 19.25 1.9K
11:56 19.25 19.36 19.24 19.36 5.5K
11:57 19.39 19.39 19.37 19.37 0.4K
11:58 19.34 19.34 19.34 19.34 0.7K
11:59 19.38 19.38 19.38 19.38 0.7K
12:00 19.36 19.37 19.33 19.37 2.5K
12:01 19.32 19.35 19.32 19.35 2.2K
12:02 19.36 19.36 19.36 19.36 0.7K
12:03 19.37 19.46 19.37 19.46 7.0K
12:04 19.45 19.45 19.42 19.42 2.9K
12:05 19.39 19.39 19.38 19.38 3.1K
12:06 19.34 19.34 19.22 19.22 4.6K
12:07 19.16 19.16 19.11 19.11 3.1K
12:08 19.09 19.09 19.00 19.00 4.0K
12:09 18.97 19.03 18.97 19.01 1.3K
12:10 19.01 19.05 19.01 19.01 1.9K
12:11 19.01 19.05 19.01 19.04 4.9K
12:12 19.00 19.00 19.00 19.00 0.3K
12:13 19.00 19.05 19.00 19.04 1.1K
12:14 18.99 18.99 18.98 18.98 1.9K
12:15 19.01 19.22 19.01 19.22 2.9K
12:16 19.29 19.29 19.29 19.29 0.4K
12:17 19.26 19.26 19.23 19.23 1.4K
12:19 19.22 19.22 19.22 19.22 1.7K
12:20 19.21 19.25 19.20 19.20 3.4K
12:21 19.25 19.29 19.25 19.29 8.0K
12:22 19.28 19.28 19.28 19.28 0.4K
12:23 19.29 19.29 19.29 19.29 5.9K
12:24 19.27 19.27 19.25 19.26 1.2K
12:25 19.26 19.27 19.26 19.26 1.7K
12:26 19.26 19.27 19.22 19.27 4.1K
12:27 19.32 19.32 19.32 19.32 2.2K
12:28 19.32 19.32 19.32 19.32 10.1K
12:29 19.34 19.34 19.31 19.31 3.0K
12:30 19.33 19.41 19.33 19.41 13.7K
12:31 19.39 19.39 19.39 19.39 1.1K
12:32 19.36 19.36 19.29 19.29 2.0K
12:33 19.25 19.31 19.25 19.31 1.7K
12:34 19.26 19.31 19.26 19.31 1.0K
12:35 19.31 19.31 19.31 19.31 0.4K
12:36 19.30 19.30 19.30 19.30 1.8K
12:37 19.31 19.34 19.31 19.31 2.2K
12:38 19.30 19.33 19.30 19.33 1.4K
12:39 19.33 19.33 19.33 19.33 0.5K
12:40 19.31 19.33 19.27 19.31 5.6K
12:41 19.30 19.33 19.30 19.33 0.5K
12:42 19.32 19.32 19.30 19.30 0.6K
12:43 19.30 19.32 19.30 19.32 1.6K
12:44 19.33 19.35 19.33 19.35 1.7K
12:45 19.29 19.34 19.29 19.34 3.1K
12:46 19.34 19.38 19.34 19.35 1.5K
12:47 19.35 19.35 19.32 19.32 1.2K
12:49 19.32 19.38 19.32 19.37 7.2K
12:50 19.35 19.37 19.32 19.32 5.5K
12:51 19.38 19.38 19.38 19.38 1.0K
12:52 19.41 19.41 19.40 19.40 4.5K
12:53 19.38 19.38 19.37 19.37 3.8K
12:54 19.41 19.55 19.41 19.55 11.9K
12:55 19.55 19.55 19.52 19.52 0.9K
12:56 19.52 19.53 19.49 19.52 1.8K
12:57 19.50 19.50 19.50 19.50 2.6K
12:58 19.50 19.50 19.42 19.42 2.4K
12:59 19.38 19.39 19.38 19.39 0.6K
13:00 19.38 19.38 19.38 19.38 0.6K
13:01 19.40 19.40 19.40 19.40 0.4K
13:02 19.41 19.41 19.41 19.41 3.3K
13:03 19.32 19.32 19.32 19.32 0.7K
13:04 19.31 19.32 19.31 19.32 3.2K
13:05 19.35 19.35 19.34 19.34 0.4K
13:06 19.42 19.42 19.42 19.42 1.3K
13:07 19.33 19.33 19.33 19.33 0.6K
13:08 19.38 19.38 19.33 19.33 1.0K
13:10 19.32 19.32 19.32 19.32 0.5K
13:11 19.29 19.29 19.29 19.29 0.3K
13:12 19.30 19.30 19.30 19.30 0.4K
13:14 19.32 19.34 19.32 19.33 0.9K
13:15 19.35 19.38 19.35 19.38 1.6K
13:17 19.37 19.37 19.37 19.37 0.4K
13:20 19.37 19.39 19.37 19.39 1.2K
13:21 19.40 19.40 19.39 19.39 0.8K
13:22 19.42 19.42 19.42 19.42 0.4K
13:23 19.41 19.43 19.41 19.43 1.0K
13:24 19.43 19.43 19.41 19.41 0.8K
13:25 19.40 19.40 19.40 19.40 0.5K
13:26 19.41 19.41 19.39 19.39 1.5K
13:29 19.40 19.40 19.40 19.40 0.5K
13:31 19.43 19.43 19.43 19.43 0.7K
13:33 19.41 19.43 19.41 19.43 0.7K
13:34 19.43 19.43 19.43 19.43 0.4K
13:35 19.41 19.45 19.41 19.45 1.9K
13:36 19.46 19.46 19.42 19.43 6.8K
13:37 19.45 19.45 19.43 19.43 1.8K
13:38 19.45 19.45 19.39 19.43 2.5K
13:39 19.43 19.43 19.43 19.43 0.3K
13:40 19.39 19.39 19.39 19.39 2.5K
13:44 19.29 19.29 19.29 19.29 0.1K
13:45 19.29 19.29 19.29 19.29 0.3K
13:46 19.28 19.28 19.28 19.28 0.3K
13:48 19.30 19.31 19.30 19.31 1.7K
13:49 19.31 19.33 19.31 19.33 6.7K
13:50 19.33 19.33 19.33 19.33 0.7K
13:51 19.32 19.32 19.32 19.32 1.4K
13:52 19.29 19.29 19.29 19.29 0.9K
13:55 19.31 19.32 19.31 19.31 0.4K
13:56 19.30 19.30 19.30 19.30 0.1K
13:57 19.32 19.32 19.32 19.32 0.2K
13:58 19.32 19.39 19.32 19.39 4.3K
13:59 19.39 19.39 19.39 19.39 1.2K
14:00 19.40 19.42 19.40 19.42 0.6K
14:01 19.42 19.42 19.42 19.42 1.3K
14:02 19.42 19.54 19.42 19.52 8.3K
14:05 19.55 19.56 19.53 19.56 4.7K
14:06 19.57 19.57 19.56 19.56 1.0K
14:08 19.59 19.59 19.58 19.58 0.5K
14:09 19.59 19.59 19.46 19.46 6.6K
14:10 19.43 19.45 19.39 19.45 5.7K
14:13 19.40 19.40 19.40 19.40 1.5K
14:14 19.40 19.40 19.40 19.40 0.5K
14:15 19.39 19.39 19.39 19.39 0.1K
14:16 19.38 19.38 19.38 19.38 3.2K
14:18 19.43 19.45 19.43 19.45 2.0K
14:19 19.45 19.45 19.44 19.44 1.3K
14:20 19.42 19.43 19.39 19.42 1.9K
14:21 19.44 19.44 19.44 19.44 0.3K
14:22 19.41 19.42 19.40 19.40 0.8K
14:23 19.39 19.39 19.34 19.34 1.4K
14:24 19.31 19.31 19.31 19.31 0.7K
14:26 19.30 19.30 19.29 19.29 1.8K
14:27 19.27 19.27 19.27 19.27 1.0K
14:28 19.29 19.29 19.27 19.27 0.3K
14:29 19.28 19.28 19.27 19.27 1.3K
14:30 19.29 19.29 19.28 19.28 1.5K
14:31 19.28 19.28 19.27 19.27 1.2K
14:32 19.27 19.27 19.27 19.27 0.3K
14:33 19.25 19.25 19.25 19.25 0.4K
14:34 19.25 19.25 19.25 19.25 1.2K
14:35 19.28 19.28 19.28 19.28 0.4K
14:36 19.29 19.29 19.29 19.29 1.5K
14:37 19.23 19.29 19.23 19.29 2.5K
14:38 19.25 19.25 19.25 19.25 0.3K
14:39 19.25 19.26 19.25 19.26 1.1K
14:40 19.27 19.27 19.27 19.27 1.1K
14:42 19.25 19.25 19.24 19.24 0.6K
14:43 19.24 19.32 19.24 19.32 3.0K
14:44 19.24 19.26 19.24 19.26 16.4K
14:46 19.28 19.28 19.28 19.28 0.3K
14:47 19.26 19.26 19.26 19.26 0.5K
14:48 19.23 19.24 19.22 19.24 2.6K
14:49 19.24 19.24 19.24 19.24 1.3K
14:53 19.23 19.23 19.14 19.14 6.8K
14:54 19.11 19.13 19.11 19.12 11.0K
14:56 19.12 19.12 19.10 19.10 1.4K
14:57 19.07 19.09 19.07 19.09 1.2K
14:58 19.07 19.07 19.06 19.06 0.4K
14:59 19.07 19.09 19.07 19.09 1.4K
15:00 19.11 19.15 19.11 19.15 0.7K
15:02 19.13 19.15 19.13 19.15 1.0K
15:03 19.15 19.24 19.15 19.22 8.6K
15:04 19.24 19.24 19.21 19.21 0.8K
15:05 19.21 19.21 19.21 19.21 0.2K
15:06 19.22 19.24 19.22 19.24 4.1K
15:07 19.26 19.28 19.26 19.28 4.7K
15:08 19.25 19.30 19.25 19.30 5.3K
15:10 19.23 19.23 19.17 19.17 3.0K
15:12 19.21 19.23 19.20 19.20 1.4K
15:13 19.22 19.22 19.22 19.22 0.2K
15:14 19.24 19.31 19.24 19.31 3.1K
15:15 19.31 19.31 19.31 19.31 0.5K
15:16 19.34 19.34 19.34 19.34 1.1K
15:17 19.35 19.36 19.35 19.36 1.7K
15:18 19.40 19.40 19.40 19.40 0.4K
15:19 19.41 19.41 19.41 19.41 0.5K
15:20 19.39 19.39 19.39 19.39 1.2K
15:21 19.36 19.42 19.36 19.42 0.5K
15:22 19.41 19.42 19.41 19.41 1.1K
15:23 19.41 19.42 19.40 19.41 1.9K
15:24 19.39 19.43 19.37 19.43 5.1K
15:25 19.41 19.41 19.41 19.41 0.4K
15:27 19.43 19.44 19.43 19.44 0.7K
15:28 19.44 19.44 19.41 19.41 0.2K
15:29 19.41 19.44 19.41 19.43 2.5K
15:30 19.39 19.43 19.39 19.43 1.7K
15:31 19.46 19.46 19.46 19.46 1.0K
15:33 19.46 19.46 19.46 19.46 1.0K
15:34 19.35 19.40 19.35 19.40 7.6K
15:36 19.47 19.50 19.47 19.50 10.5K
15:38 19.51 19.52 19.51 19.51 2.5K
15:39 19.53 19.53 19.51 19.51 3.2K
15:40 19.47 19.47 19.47 19.47 1.9K
15:41 19.48 19.48 19.48 19.48 0.5K
15:42 19.51 19.51 19.46 19.47 6.4K
15:43 19.43 19.43 19.43 19.43 4.3K
15:44 19.44 19.44 19.44 19.44 0.4K
15:45 19.43 19.43 19.42 19.42 1.3K
15:46 19.42 19.43 19.42 19.43 2.6K
15:47 19.43 19.43 19.32 19.32 3.0K
15:48 19.32 19.32 19.32 19.32 0.2K
15:49 19.36 19.38 19.36 19.37 4.5K
15:50 19.39 19.40 19.38 19.40 4.7K
15:52 19.39 19.40 19.39 19.40 1.2K
15:53 19.44 19.48 19.44 19.48 5.2K
15:54 19.51 19.51 19.49 19.50 10.5K
15:55 19.48 19.50 19.48 19.50 2.4K
15:56 19.48 19.54 19.48 19.49 18.1K
15:57 19.48 19.48 19.45 19.45 2.1K
15:58 19.44 19.45 19.41 19.41 8.7K
15:59 19.44 19.48 19.44 19.45 77.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available