Aehr Test Systems

AEHR
🏛️ usa →
30.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.59 26.63 26.50 26.55 31.9K
09:32 26.59 26.59 26.59 26.59 3.5K
09:33 26.50 26.75 26.50 26.75 8.2K
09:34 26.90 26.98 26.81 26.98 3.5K
09:35 26.98 27.14 26.98 27.13 4.8K
09:36 27.14 27.23 26.87 26.87 6.9K
09:37 26.87 26.87 26.75 26.75 2.2K
09:38 26.77 26.77 26.77 26.77 0.7K
09:39 26.83 26.83 26.83 26.83 0.8K
09:40 26.84 26.84 26.83 26.83 0.3K
09:41 26.84 26.84 26.73 26.76 6.6K
09:42 26.80 26.80 26.80 26.80 0.7K
09:43 26.96 26.96 26.96 26.96 0.5K
09:44 26.79 26.79 26.77 26.77 1.3K
09:45 26.75 26.75 26.75 26.75 0.2K
09:46 26.75 26.75 26.66 26.66 0.9K
09:47 26.77 26.77 26.77 26.77 0.1K
09:48 26.81 26.81 26.78 26.81 1.4K
09:49 26.94 26.94 26.94 26.94 1.3K
09:50 27.02 27.09 27.00 27.09 2.2K
09:51 27.21 27.21 27.13 27.14 2.0K
09:52 27.13 27.13 27.03 27.13 1.4K
09:53 27.02 27.03 27.02 27.03 2.2K
09:54 27.06 27.06 27.06 27.06 1.2K
09:58 26.93 27.01 26.81 26.91 4.3K
09:59 26.96 26.96 26.96 26.96 0.5K
10:00 26.81 26.89 26.81 26.89 6.0K
10:01 26.85 26.89 26.69 26.69 15.6K
10:02 26.62 26.70 26.61 26.61 4.1K
10:03 26.61 26.61 26.56 26.56 1.4K
10:04 26.49 26.52 26.43 26.52 8.4K
10:05 26.44 26.52 26.44 26.44 1.6K
10:06 26.45 26.45 26.26 26.32 9.8K
10:07 26.32 26.40 26.32 26.40 1.6K
10:08 26.36 26.36 26.26 26.31 2.4K
10:09 26.15 26.30 26.15 26.30 2.1K
10:10 26.21 26.21 26.02 26.07 12.3K
10:11 26.06 26.12 26.00 26.11 3.7K
10:12 26.11 26.11 26.11 26.11 2.7K
10:13 26.13 26.19 26.13 26.19 2.3K
10:15 26.18 26.19 26.18 26.19 0.5K
10:16 26.19 26.19 26.18 26.18 1.5K
10:17 26.19 26.26 26.18 26.18 2.1K
10:18 26.25 26.28 26.25 26.28 0.8K
10:19 26.29 26.29 26.29 26.29 1.7K
10:20 26.22 26.25 26.22 26.22 1.2K
10:21 26.30 26.30 26.17 26.17 1.5K
10:22 26.13 26.13 26.10 26.10 12.3K
10:23 26.07 26.07 26.00 26.07 4.5K
10:24 26.07 26.09 26.07 26.07 1.1K
10:25 26.07 26.08 26.07 26.07 0.9K
10:26 26.06 26.06 26.06 26.06 0.3K
10:27 26.03 26.03 25.93 25.93 11.4K
10:28 25.92 25.96 25.84 25.84 8.7K
10:29 25.86 25.86 25.81 25.81 3.6K
10:30 25.90 25.92 25.90 25.92 1.8K
10:31 25.87 25.88 25.87 25.88 1.6K
10:32 25.85 25.89 25.85 25.88 1.2K
10:33 25.82 25.82 25.82 25.82 0.5K
10:34 25.81 25.90 25.81 25.86 2.1K
10:35 25.86 26.02 25.86 25.93 61.8K
10:36 25.93 26.00 25.89 25.94 23.7K
10:37 25.83 25.83 25.79 25.79 38.0K
10:38 25.79 25.79 25.69 25.69 4.8K
10:39 25.70 25.79 25.70 25.79 3.5K
10:40 25.79 25.80 25.75 25.75 2.2K
10:41 25.79 25.83 25.78 25.82 2.8K
10:42 25.75 25.75 25.75 25.75 1.0K
10:43 25.73 25.75 25.65 25.65 2.2K
10:44 25.67 25.67 25.62 25.62 3.6K
10:45 25.64 25.76 25.64 25.76 5.3K
10:46 25.75 25.75 25.70 25.75 8.3K
10:47 25.81 25.82 25.81 25.82 6.1K
10:48 25.80 25.80 25.69 25.72 17.9K
10:49 25.76 25.81 25.76 25.81 5.5K
10:50 25.87 25.89 25.87 25.88 0.7K
10:51 25.90 25.93 25.88 25.88 2.3K
10:52 25.89 25.94 25.89 25.94 1.6K
10:53 25.94 25.94 25.94 25.94 1.5K
10:54 25.95 25.95 25.95 25.95 0.6K
10:55 25.89 25.95 25.89 25.89 4.2K
10:56 25.87 25.89 25.85 25.85 2.3K
10:57 25.90 25.91 25.90 25.91 1.4K
10:58 25.89 25.89 25.89 25.89 0.2K
10:59 25.94 25.94 25.89 25.89 1.5K
11:00 25.86 25.86 25.86 25.86 0.3K
11:01 25.92 25.92 25.85 25.85 2.1K
11:03 25.80 25.81 25.80 25.81 1.5K
11:05 25.75 25.79 25.72 25.79 5.6K
11:07 25.73 25.73 25.73 25.73 0.5K
11:09 25.75 25.75 25.75 25.75 0.2K
11:10 25.80 25.81 25.72 25.72 1.7K
11:11 25.79 25.79 25.79 25.79 0.8K
11:12 25.79 25.89 25.79 25.89 4.7K
11:13 25.96 25.96 25.95 25.95 4.5K
11:14 25.95 25.95 25.95 25.95 1.0K
11:15 25.96 26.01 25.96 26.01 0.6K
11:16 26.05 26.18 26.05 26.18 1.4K
11:17 26.18 26.18 26.10 26.10 2.1K
11:18 26.11 26.12 26.06 26.06 2.2K
11:19 26.08 26.10 26.08 26.10 0.9K
11:20 26.07 26.07 26.07 26.07 0.7K
11:21 26.06 26.06 26.06 26.06 0.7K
11:22 26.05 26.05 26.03 26.03 1.0K
11:23 26.01 26.05 26.01 26.05 2.6K
11:27 26.14 26.14 26.05 26.05 0.4K
11:28 26.10 26.10 26.10 26.10 1.3K
11:29 26.10 26.10 26.10 26.10 0.2K
11:30 26.05 26.07 26.05 26.07 1.8K
11:31 26.12 26.15 26.04 26.04 4.4K
11:32 26.18 26.18 26.18 26.18 0.3K
11:33 26.11 26.20 26.11 26.20 7.5K
11:34 26.17 26.18 26.17 26.17 6.7K
11:35 26.25 26.25 26.25 26.25 0.3K
11:36 26.15 26.23 26.15 26.23 1.3K
11:37 26.25 26.25 26.17 26.20 3.7K
11:38 26.21 26.26 26.21 26.26 4.0K
11:39 26.31 26.31 26.27 26.31 1.2K
11:40 26.29 26.29 26.27 26.29 3.7K
11:43 26.37 26.37 26.37 26.37 0.9K
11:44 26.27 26.27 26.25 26.25 3.7K
11:45 26.26 26.26 26.26 26.26 0.5K
11:46 26.26 26.26 26.26 26.26 0.2K
11:47 26.32 26.32 26.32 26.32 1.6K
11:48 26.39 26.39 26.36 26.36 2.7K
11:49 26.36 26.36 26.36 26.36 0.6K
11:51 26.36 26.39 26.36 26.39 1.8K
11:52 26.38 26.38 26.38 26.38 0.3K
11:53 26.39 26.39 26.36 26.36 0.8K
11:54 26.38 26.39 26.38 26.39 1.2K
11:55 26.41 26.43 26.41 26.43 1.1K
11:56 26.45 26.45 26.45 26.45 2.6K
11:58 26.42 26.42 26.42 26.42 1.0K
12:01 26.44 26.44 26.40 26.40 1.9K
12:04 26.37 26.37 26.37 26.37 0.3K
12:05 26.38 26.38 26.38 26.38 0.5K
12:06 26.18 26.30 26.18 26.30 1.3K
12:10 26.32 26.32 26.28 26.28 0.5K
12:11 26.34 26.34 26.23 26.23 0.5K
12:12 26.28 26.28 26.28 26.28 1.1K
12:16 26.27 26.27 26.27 26.27 0.3K
12:17 26.29 26.29 26.29 26.29 1.0K
12:18 26.28 26.28 26.28 26.28 0.2K
12:20 26.26 26.28 26.26 26.28 0.6K
12:21 26.19 26.19 26.19 26.19 0.6K
12:22 26.22 26.22 26.13 26.13 1.2K
12:24 26.20 26.20 26.20 26.20 0.1K
12:25 26.19 26.19 26.19 26.19 0.2K
12:26 26.20 26.20 26.19 26.19 0.3K
12:27 26.17 26.17 26.17 26.17 0.4K
12:28 26.33 26.34 26.18 26.34 47.6K
12:29 26.42 26.42 26.42 26.42 0.3K
12:30 26.36 26.36 26.31 26.31 1.7K
12:31 26.31 26.44 26.26 26.26 11.3K
12:32 26.19 26.19 26.19 26.19 2.2K
12:33 26.29 26.29 26.29 26.29 1.1K
12:35 26.35 26.35 26.35 26.35 0.3K
12:36 26.34 26.34 26.32 26.32 0.7K
12:37 26.33 26.33 26.33 26.33 0.2K
12:38 26.35 26.35 26.32 26.32 1.1K
12:39 26.31 26.35 26.31 26.35 5.3K
12:40 26.35 26.35 26.35 26.35 0.2K
12:41 26.35 26.35 26.17 26.22 2.1K
12:42 26.17 26.19 26.17 26.19 0.7K
12:43 26.11 26.11 26.11 26.11 1.3K
12:44 26.16 26.16 26.16 26.16 1.3K
12:45 26.15 26.15 26.15 26.15 1.4K
12:47 26.07 26.09 26.03 26.07 6.3K
12:48 26.07 26.10 26.07 26.08 2.0K
12:49 26.08 26.12 26.08 26.12 0.8K
12:50 26.12 26.13 26.12 26.13 0.5K
12:51 26.12 26.13 26.12 26.13 1.0K
12:53 26.17 26.17 26.17 26.17 1.0K
12:57 26.28 26.30 26.25 26.30 1.7K
12:58 26.33 26.33 26.30 26.31 1.5K
12:59 26.35 26.35 26.28 26.28 1.7K
13:00 26.27 26.31 26.27 26.31 1.7K
13:02 26.28 26.28 26.28 26.28 0.5K
13:03 26.27 26.27 26.22 26.22 2.2K
13:05 26.21 26.21 26.21 26.21 1.2K
13:08 26.17 26.17 26.17 26.17 0.9K
13:10 26.21 26.24 26.21 26.24 0.4K
13:11 26.23 26.25 26.22 26.22 0.9K
13:12 26.22 26.26 26.20 26.20 2.3K
13:15 26.24 26.32 26.24 26.32 0.8K
13:18 26.27 26.27 26.27 26.27 0.8K
13:19 26.28 26.28 26.26 26.26 0.8K
13:20 26.25 26.27 26.25 26.26 5.0K
13:21 26.27 26.31 26.27 26.31 3.0K
13:23 26.31 26.31 26.26 26.28 5.7K
13:24 26.29 26.29 26.29 26.29 2.5K
13:25 26.24 26.24 26.22 26.22 1.0K
13:27 26.20 26.20 26.20 26.20 0.5K
13:28 26.19 26.19 26.19 26.19 0.6K
13:31 26.15 26.18 26.15 26.18 0.9K
13:32 26.19 26.19 26.19 26.19 0.1K
13:33 26.16 26.16 26.16 26.16 0.1K
13:34 26.16 26.16 26.15 26.15 0.6K
13:35 26.10 26.10 26.10 26.10 1.1K
13:36 26.08 26.08 26.08 26.08 0.1K
13:37 26.09 26.13 26.09 26.10 1.9K
13:41 26.17 26.17 26.17 26.17 2.9K
13:43 26.33 26.33 26.33 26.33 0.4K
13:45 26.30 26.30 26.30 26.30 0.3K
13:46 26.35 26.35 26.35 26.35 2.4K
13:47 26.48 26.48 26.48 26.48 0.3K
13:48 26.41 26.41 26.41 26.41 2.2K
13:51 26.50 26.50 26.50 26.50 1.1K
13:52 26.47 26.47 26.47 26.47 0.8K
13:54 26.44 26.44 26.43 26.43 1.7K
13:56 26.47 26.47 26.42 26.42 0.9K
13:59 26.45 26.45 26.45 26.45 0.1K
14:00 26.42 26.42 26.42 26.42 0.5K
14:01 26.37 26.42 26.37 26.42 1.1K
14:02 26.38 26.38 26.38 26.38 0.5K
14:03 26.38 26.38 26.38 26.38 0.6K
14:04 26.41 26.41 26.41 26.41 0.2K
14:05 26.42 26.42 26.42 26.42 0.6K
14:07 26.39 26.47 26.39 26.42 3.6K
14:08 26.48 26.48 26.48 26.48 0.5K
14:09 26.53 26.53 26.53 26.53 2.0K
14:10 26.57 26.57 26.50 26.50 3.7K
14:12 26.56 26.56 26.55 26.55 1.8K
14:14 26.55 26.55 26.55 26.55 0.9K
14:16 26.52 26.52 26.48 26.48 3.3K
14:20 26.48 26.48 26.48 26.48 0.3K
14:21 26.44 26.44 26.44 26.44 1.2K
14:23 26.43 26.46 26.43 26.46 2.4K
14:24 26.50 26.51 26.50 26.51 2.1K
14:26 26.47 26.47 26.37 26.37 6.1K
14:27 26.35 26.35 26.35 26.35 0.5K
14:28 26.39 26.39 26.39 26.39 0.1K
14:29 26.39 26.39 26.39 26.39 0.7K
14:30 26.39 26.39 26.39 26.39 0.4K
14:31 26.43 26.43 26.43 26.43 1.8K
14:32 26.43 26.49 26.43 26.49 0.8K
14:33 26.51 26.52 26.51 26.52 0.5K
14:34 26.51 26.51 26.51 26.51 0.4K
14:37 26.53 26.53 26.51 26.51 5.1K
14:38 26.53 26.66 26.53 26.65 17.9K
14:40 26.57 26.59 26.57 26.59 1.0K
14:41 26.53 26.53 26.51 26.51 6.0K
14:42 26.54 26.54 26.52 26.52 1.4K
14:46 26.49 26.51 26.49 26.51 5.3K
14:49 26.46 26.47 26.45 26.45 2.7K
14:51 26.49 26.49 26.49 26.49 0.4K
14:52 26.49 26.51 26.49 26.51 1.6K
14:53 26.53 26.53 26.51 26.51 0.5K
14:55 26.51 26.51 26.50 26.50 0.5K
14:56 26.48 26.50 26.48 26.50 0.5K
14:57 26.49 26.49 26.47 26.47 1.1K
14:58 26.48 26.54 26.48 26.54 1.7K
14:59 26.52 26.52 26.52 26.52 1.2K
15:00 26.52 26.53 26.52 26.53 0.7K
15:01 26.53 26.53 26.53 26.53 3.5K
15:02 26.50 26.54 26.50 26.54 6.0K
15:03 26.56 26.56 26.54 26.54 1.0K
15:04 26.49 26.49 26.45 26.45 1.7K
15:07 26.46 26.46 26.45 26.45 0.9K
15:09 26.38 26.45 26.37 26.45 7.9K
15:11 26.43 26.43 26.43 26.43 0.3K
15:12 26.43 26.47 26.43 26.47 1.1K
15:13 26.47 26.47 26.47 26.47 0.5K
15:14 26.49 26.51 26.49 26.51 1.5K
15:15 26.51 26.51 26.51 26.51 0.4K
15:16 26.51 26.51 26.51 26.51 0.4K
15:17 26.50 26.50 26.50 26.50 0.4K
15:18 26.50 26.50 26.50 26.50 0.2K
15:19 26.50 26.50 26.50 26.50 0.9K
15:20 26.52 26.52 26.52 26.52 0.6K
15:21 26.50 26.53 26.50 26.53 1.2K
15:22 26.55 26.55 26.55 26.55 0.5K
15:25 26.48 26.49 26.48 26.49 0.6K
15:27 26.50 26.52 26.50 26.50 4.5K
15:28 26.50 26.50 26.47 26.47 4.6K
15:29 26.48 26.48 26.42 26.42 4.1K
15:30 26.42 26.45 26.42 26.42 1.0K
15:31 26.36 26.36 26.33 26.33 1.5K
15:32 26.32 26.34 26.32 26.34 1.6K
15:33 26.28 26.28 26.25 26.25 0.9K
15:34 26.26 26.26 26.26 26.26 1.6K
15:35 26.28 26.29 26.28 26.29 3.2K
15:36 26.29 26.34 26.28 26.28 12.8K
15:37 26.23 26.23 26.21 26.21 9.5K
15:38 26.24 26.24 26.24 26.24 0.7K
15:39 26.22 26.23 26.22 26.23 0.4K
15:40 26.22 26.26 26.22 26.26 2.0K
15:41 26.25 26.28 26.24 26.26 3.3K
15:42 26.28 26.29 26.26 26.29 2.6K
15:44 26.38 26.38 26.34 26.34 0.8K
15:45 26.37 26.37 26.37 26.37 0.5K
15:46 26.37 26.37 26.37 26.37 1.3K
15:47 26.37 26.37 26.32 26.32 5.8K
15:48 26.30 26.31 26.28 26.31 1.9K
15:49 26.35 26.36 26.32 26.34 3.8K
15:50 26.40 26.45 26.40 26.45 3.3K
15:51 26.45 26.45 26.39 26.39 2.7K
15:52 26.38 26.42 26.38 26.42 2.4K
15:53 26.41 26.41 26.38 26.39 1.6K
15:54 26.34 26.42 26.34 26.42 5.1K
15:55 26.40 26.45 26.39 26.39 12.8K
15:56 26.38 26.41 26.38 26.39 8.3K
15:57 26.36 26.38 26.35 26.37 7.0K
15:58 26.38 26.45 26.37 26.45 20.9K
15:59 26.46 26.50 26.45 26.47 107.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available