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 30.40 30.43 30.37 30.37 64.3K
09:31 30.41 30.41 30.41 30.41 6.5K
09:32 30.42 30.42 30.33 30.33 5.2K
09:33 30.31 30.41 30.24 30.27 5.1K
09:34 30.26 30.26 30.26 30.26 0.8K
09:35 30.29 30.41 30.29 30.41 3.0K
09:36 30.40 30.40 30.36 30.36 1.0K
09:37 30.40 30.44 30.40 30.43 1.9K
09:39 30.42 30.42 30.36 30.40 1.4K
09:40 30.41 30.45 30.41 30.45 1.8K
09:41 30.40 30.50 30.40 30.50 2.0K
09:42 30.66 30.66 30.55 30.56 1.7K
09:44 30.60 30.62 30.46 30.52 8.0K
09:46 30.49 30.49 30.49 30.49 1.0K
09:47 30.49 30.49 30.47 30.47 2.0K
09:48 30.41 30.46 30.39 30.39 19.9K
09:49 30.47 30.47 30.21 30.22 7.2K
09:50 30.25 30.28 30.25 30.28 0.3K
09:51 30.28 30.28 30.10 30.28 4.9K
09:52 30.45 30.56 30.45 30.56 2.3K
09:53 30.56 30.56 30.51 30.51 3.8K
09:54 30.43 30.43 30.30 30.35 3.5K
09:55 30.30 30.30 30.29 30.29 0.8K
09:56 30.34 30.34 30.22 30.25 3.8K
09:57 30.29 30.29 30.26 30.26 2.1K
09:58 30.33 30.33 30.32 30.32 1.5K
09:59 30.31 30.37 30.31 30.37 0.5K
10:00 30.37 30.37 30.37 30.37 0.3K
10:01 30.32 30.38 30.32 30.38 3.2K
10:02 30.40 30.40 30.39 30.39 0.7K
10:03 30.41 30.53 30.41 30.53 5.4K
10:04 30.46 30.46 30.46 30.46 0.2K
10:05 30.55 30.57 30.55 30.55 6.3K
10:06 30.55 30.61 30.55 30.61 1.9K
10:08 30.52 30.70 30.52 30.70 1.3K
10:09 30.63 30.63 30.35 30.35 2.3K
10:11 30.29 30.43 30.29 30.43 4.4K
10:13 30.55 30.55 30.55 30.55 1.2K
10:14 30.55 30.55 30.52 30.55 1.3K
10:15 30.52 30.52 30.52 30.52 1.3K
10:17 30.41 30.41 30.41 30.41 2.9K
10:18 30.46 30.46 30.46 30.46 0.4K
10:19 30.43 30.43 30.43 30.43 0.7K
10:20 30.40 30.40 30.40 30.40 1.3K
10:21 30.49 30.49 30.47 30.47 0.5K
10:22 30.52 30.52 30.52 30.52 0.1K
10:23 30.43 30.57 30.43 30.57 0.7K
10:24 30.47 30.47 30.47 30.47 0.6K
10:25 30.48 30.48 30.36 30.36 0.8K
10:27 30.48 30.54 30.48 30.54 2.8K
10:28 30.53 30.55 30.53 30.55 1.2K
10:30 30.61 30.72 30.60 30.72 3.5K
10:31 30.70 30.77 30.70 30.77 4.0K
10:32 30.77 30.77 30.77 30.77 0.4K
10:33 30.74 30.74 30.74 30.74 0.5K
10:34 30.65 30.68 30.65 30.68 1.1K
10:35 30.71 30.71 30.66 30.66 3.6K
10:36 30.69 30.69 30.57 30.57 2.0K
10:37 30.64 30.68 30.64 30.68 3.4K
10:38 30.70 30.70 30.64 30.64 1.4K
10:39 30.62 30.62 30.62 30.62 0.5K
10:40 30.59 30.59 30.57 30.57 0.6K
10:41 30.62 30.62 30.62 30.62 4.4K
10:42 30.62 30.62 30.55 30.55 0.8K
10:43 30.52 30.52 30.49 30.49 2.0K
10:44 30.42 30.46 30.41 30.41 3.4K
10:45 30.40 30.40 30.40 30.40 1.3K
10:46 30.37 30.37 30.33 30.33 2.1K
10:47 30.25 30.25 30.15 30.18 4.4K
10:48 30.18 30.18 30.15 30.15 1.8K
10:49 30.10 30.10 30.02 30.07 6.9K
10:50 30.14 30.21 30.14 30.21 6.2K
10:51 30.20 30.22 30.14 30.14 3.1K
10:52 30.21 30.30 30.21 30.27 4.1K
10:53 30.31 30.31 30.30 30.30 0.7K
10:54 30.30 30.30 30.27 30.27 1.8K
10:55 30.22 30.25 30.20 30.25 2.6K
10:56 30.25 30.34 30.21 30.34 6.4K
10:57 30.29 30.37 30.29 30.37 1.8K
10:58 30.37 30.43 30.37 30.43 2.4K
10:59 30.49 30.49 30.47 30.49 6.1K
11:00 30.54 30.54 30.53 30.53 2.3K
11:01 30.54 30.59 30.42 30.47 2.8K
11:03 30.46 30.46 30.46 30.46 0.2K
11:04 30.40 30.40 30.33 30.33 0.6K
11:05 30.32 30.32 30.30 30.30 1.9K
11:06 30.33 30.33 30.32 30.32 2.2K
11:07 30.31 30.31 30.23 30.23 4.2K
11:08 30.20 30.20 30.20 30.20 1.5K
11:10 30.24 30.24 30.23 30.23 0.3K
11:11 30.28 30.28 30.27 30.27 1.1K
11:12 30.22 30.22 30.22 30.22 1.1K
11:13 30.22 30.26 30.22 30.26 2.5K
11:14 30.25 30.27 30.25 30.25 1.5K
11:16 30.25 30.28 30.25 30.28 2.6K
11:18 30.24 30.24 30.24 30.24 0.4K
11:19 30.22 30.22 30.22 30.22 0.4K
11:20 30.20 30.20 30.20 30.20 3.0K
11:21 30.17 30.20 30.16 30.16 3.5K
11:22 30.11 30.22 30.10 30.10 2.5K
11:23 30.06 30.06 30.05 30.05 2.2K
11:24 30.10 30.10 30.10 30.10 2.2K
11:25 30.02 30.02 30.02 30.02 1.0K
11:27 30.00 30.05 30.00 30.03 2.0K
11:28 30.06 30.06 30.06 30.06 0.4K
11:29 30.03 30.11 30.03 30.11 3.0K
11:30 30.10 30.13 30.05 30.05 41.2K
11:31 30.03 30.04 29.98 30.02 9.1K
11:32 30.00 30.00 30.00 30.00 3.0K
11:33 30.03 30.07 30.03 30.07 3.5K
11:35 30.07 30.08 30.07 30.08 1.8K
11:36 30.08 30.08 30.07 30.07 1.0K
11:37 30.08 30.08 30.08 30.08 1.8K
11:38 30.04 30.04 30.04 30.04 0.2K
11:39 30.09 30.09 30.04 30.04 1.9K
11:40 30.09 30.09 30.05 30.05 0.4K
11:41 30.10 30.10 30.10 30.10 1.7K
11:42 30.10 30.10 30.03 30.04 4.0K
11:43 30.06 30.06 30.04 30.04 1.4K
11:44 30.04 30.19 30.04 30.18 3.8K
11:45 30.16 30.21 30.16 30.21 1.6K
11:46 30.20 30.20 30.20 30.20 0.2K
11:47 30.18 30.33 30.18 30.33 3.0K
11:48 30.30 30.30 30.29 30.30 1.3K
11:49 30.30 30.34 30.30 30.34 1.3K
11:50 30.29 30.30 30.29 30.30 1.8K
11:51 30.30 30.30 30.28 30.28 10.4K
11:52 30.21 30.22 30.17 30.22 12.4K
11:53 30.18 30.24 30.18 30.24 1.0K
11:54 30.24 30.24 30.24 30.24 0.5K
11:55 30.26 30.26 30.26 30.26 6.0K
11:56 30.30 30.43 30.28 30.39 6.2K
11:57 30.44 30.48 30.44 30.48 2.7K
11:59 30.48 30.53 30.48 30.53 3.5K
12:00 30.58 30.58 30.58 30.58 3.0K
12:01 30.58 30.58 30.58 30.58 1.3K
12:02 30.58 30.63 30.58 30.63 4.0K
12:03 30.65 30.65 30.65 30.65 3.2K
12:04 30.65 30.71 30.65 30.71 0.4K
12:05 30.71 30.71 30.66 30.66 0.5K
12:06 30.68 30.70 30.68 30.70 0.8K
12:08 30.69 30.69 30.60 30.60 2.4K
12:09 30.57 30.67 30.57 30.67 10.2K
12:10 30.67 30.67 30.67 30.67 1.4K
12:11 30.67 30.67 30.62 30.62 1.6K
12:12 30.58 30.58 30.58 30.58 1.1K
12:13 30.55 30.55 30.52 30.52 1.0K
12:15 30.57 30.57 30.57 30.57 1.6K
12:17 30.63 30.70 30.63 30.67 2.0K
12:18 30.67 30.67 30.67 30.67 0.1K
12:19 30.70 30.70 30.67 30.67 2.6K
12:20 30.67 30.67 30.67 30.67 0.5K
12:21 30.70 30.70 30.70 30.70 0.6K
12:22 30.70 30.76 30.69 30.76 3.1K
12:23 30.73 30.76 30.73 30.76 0.2K
12:24 30.75 30.76 30.69 30.76 0.5K
12:26 30.76 30.76 30.74 30.74 1.1K
12:27 30.77 30.80 30.77 30.80 1.4K
12:28 30.77 30.77 30.77 30.77 0.6K
12:30 30.79 30.80 30.79 30.80 1.7K
12:31 30.80 30.83 30.80 30.83 2.6K
12:32 30.79 30.79 30.79 30.79 0.4K
12:33 30.77 30.77 30.77 30.77 0.8K
12:34 30.77 30.77 30.77 30.77 0.4K
12:35 30.78 30.79 30.78 30.79 2.1K
12:36 30.80 30.80 30.75 30.75 2.0K
12:37 30.74 30.74 30.69 30.69 1.4K
12:39 30.74 30.74 30.74 30.74 0.5K
12:41 30.71 30.71 30.71 30.71 0.3K
12:42 30.72 30.72 30.72 30.72 0.6K
12:43 30.74 30.74 30.69 30.70 1.3K
12:44 30.70 30.70 30.70 30.70 0.3K
12:45 30.70 30.70 30.70 30.70 0.7K
12:46 30.70 30.70 30.70 30.70 0.4K
12:47 30.72 30.72 30.71 30.71 0.2K
12:48 30.70 30.70 30.70 30.70 0.4K
12:49 30.67 30.67 30.67 30.67 0.6K
12:50 30.69 30.69 30.69 30.69 0.5K
12:51 30.67 30.67 30.67 30.67 1.1K
12:53 30.73 30.80 30.73 30.80 2.2K
12:54 30.78 30.78 30.78 30.78 2.4K
12:56 30.77 30.81 30.75 30.79 23.4K
12:57 30.79 30.79 30.75 30.75 1.1K
12:58 30.75 30.75 30.73 30.74 1.3K
13:02 30.76 30.76 30.76 30.76 0.3K
13:03 30.72 30.72 30.72 30.72 0.5K
13:04 30.71 30.73 30.71 30.71 1.4K
13:05 30.70 30.71 30.70 30.70 1.3K
13:06 30.69 30.71 30.69 30.71 0.5K
13:07 30.78 30.78 30.75 30.75 3.5K
13:08 30.74 30.81 30.74 30.81 11.0K
13:09 30.79 30.80 30.78 30.78 5.5K
13:10 30.79 30.83 30.69 30.69 10.6K
13:11 30.72 30.72 30.72 30.72 0.5K
13:13 30.75 30.75 30.70 30.70 1.7K
13:15 30.65 30.65 30.65 30.65 1.3K
13:16 30.67 30.67 30.67 30.67 0.1K
13:17 30.67 30.67 30.67 30.67 0.4K
13:18 30.67 30.67 30.67 30.67 0.5K
13:19 30.74 30.77 30.74 30.77 1.5K
13:20 30.75 30.75 30.75 30.75 2.8K
13:22 30.75 30.78 30.72 30.78 3.3K
13:23 30.75 30.75 30.75 30.75 0.2K
13:24 30.74 30.75 30.72 30.75 13.3K
13:25 30.74 30.74 30.74 30.74 4.6K
13:26 30.72 30.72 30.72 30.72 0.1K
13:27 30.68 30.71 30.68 30.71 1.2K
13:28 30.70 30.70 30.70 30.70 0.5K
13:29 30.72 30.75 30.72 30.75 0.6K
13:30 30.75 30.80 30.75 30.80 0.7K
13:31 30.79 30.79 30.72 30.73 3.8K
13:32 30.73 30.77 30.73 30.77 1.2K
13:33 30.76 30.76 30.76 30.76 0.4K
13:34 30.76 30.76 30.70 30.70 1.0K
13:35 30.68 30.68 30.68 30.68 0.6K
13:36 30.70 30.73 30.70 30.73 0.4K
13:37 30.69 30.69 30.69 30.69 0.2K
13:38 30.69 30.69 30.65 30.65 8.0K
13:40 30.61 30.61 30.61 30.61 1.8K
13:41 30.57 30.57 30.57 30.57 4.0K
13:42 30.57 30.57 30.57 30.57 0.5K
13:44 30.52 30.56 30.52 30.56 0.8K
13:45 30.57 30.57 30.57 30.57 0.5K
13:46 30.57 30.70 30.57 30.70 5.6K
13:47 30.76 30.84 30.76 30.79 1.6K
13:48 30.80 30.80 30.76 30.76 0.8K
13:49 30.77 30.77 30.77 30.77 0.2K
13:50 30.83 30.85 30.83 30.85 1.2K
13:51 30.79 30.86 30.79 30.86 0.8K
13:52 30.80 30.91 30.80 30.91 6.8K
13:54 31.00 31.00 30.96 31.00 6.7K
13:55 30.95 30.99 30.94 30.99 4.9K
13:56 30.97 30.97 30.88 30.88 7.1K
13:57 30.91 30.91 30.91 30.91 0.2K
13:58 30.95 30.98 30.95 30.98 3.9K
13:59 30.98 30.98 30.98 30.98 0.3K
14:00 30.98 30.98 30.98 30.98 1.1K
14:01 30.96 30.97 30.94 30.97 1.8K
14:02 30.97 30.97 30.94 30.94 0.9K
14:03 30.95 30.95 30.95 30.95 1.1K
14:04 30.97 30.98 30.94 30.98 1.8K
14:05 31.08 31.08 31.08 31.08 12.1K
14:06 31.08 31.08 31.07 31.07 0.4K
14:07 31.20 31.20 31.07 31.12 34.6K
14:08 31.13 31.13 31.13 31.13 0.7K
14:09 31.07 31.07 31.02 31.03 5.0K
14:10 31.12 31.12 31.12 31.12 1.0K
14:11 31.09 31.09 31.09 31.09 0.1K
14:12 31.10 31.11 31.10 31.11 0.4K
14:13 31.13 31.13 31.13 31.13 0.5K
14:14 31.11 31.11 31.07 31.07 0.5K
14:15 31.10 31.15 31.06 31.15 6.7K
14:16 31.10 31.14 31.10 31.10 2.8K
14:17 31.06 31.06 31.01 31.01 0.4K
14:19 31.01 31.01 31.01 31.01 0.7K
14:20 31.00 31.00 30.90 30.93 7.6K
14:21 30.80 30.80 30.71 30.74 5.0K
14:22 30.72 30.72 30.64 30.65 6.8K
14:23 30.64 30.64 30.55 30.55 7.0K
14:24 30.53 30.64 30.53 30.64 4.3K
14:25 30.63 30.64 30.63 30.64 0.7K
14:26 30.56 30.56 30.56 30.56 1.7K
14:28 30.63 30.63 30.63 30.63 0.2K
14:30 30.63 30.64 30.63 30.64 0.3K
14:32 30.64 30.66 30.62 30.66 3.6K
14:33 30.64 30.64 30.63 30.63 0.6K
14:34 30.63 30.78 30.63 30.74 6.7K
14:36 30.72 30.82 30.72 30.75 8.6K
14:38 30.76 30.80 30.76 30.76 0.6K
14:40 30.82 30.82 30.80 30.80 0.8K
14:42 30.82 30.82 30.80 30.80 1.2K
14:43 30.77 30.77 30.77 30.77 0.9K
14:44 30.75 30.75 30.75 30.75 0.1K
14:45 30.73 30.76 30.73 30.74 1.7K
14:46 30.71 30.71 30.65 30.65 1.5K
14:47 30.63 30.69 30.62 30.62 1.6K
14:48 30.58 30.58 30.58 30.58 0.4K
14:51 30.61 30.61 30.61 30.61 0.4K
14:52 30.58 30.62 30.57 30.57 9.1K
14:53 30.62 30.62 30.62 30.62 0.3K
14:54 30.55 30.61 30.55 30.61 2.9K
14:55 30.65 30.65 30.65 30.65 0.7K
14:56 30.70 30.70 30.70 30.70 0.7K
14:58 30.68 30.68 30.68 30.68 4.8K
14:59 30.68 30.83 30.68 30.78 14.3K
15:00 30.83 30.83 30.83 30.83 0.3K
15:01 30.86 30.86 30.86 30.86 1.1K
15:02 30.82 30.82 30.82 30.82 0.4K
15:03 30.81 30.81 30.81 30.81 0.4K
15:04 30.82 30.83 30.82 30.83 0.5K
15:06 30.82 30.82 30.82 30.82 0.2K
15:07 30.83 30.86 30.83 30.86 4.0K
15:08 30.80 30.80 30.80 30.80 0.6K
15:09 30.80 30.80 30.80 30.80 0.1K
15:10 30.83 30.83 30.83 30.83 0.6K
15:11 30.83 30.83 30.83 30.83 0.2K
15:12 30.76 30.77 30.75 30.77 6.2K
15:13 30.77 30.82 30.77 30.82 5.0K
15:14 30.77 30.77 30.77 30.77 9.6K
15:15 30.79 30.79 30.79 30.79 0.8K
15:16 30.80 30.80 30.79 30.80 0.4K
15:17 30.79 30.80 30.79 30.79 0.5K
15:18 30.77 30.77 30.72 30.72 12.8K
15:19 30.74 30.74 30.74 30.74 9.7K
15:21 30.64 30.64 30.55 30.55 2.8K
15:22 30.58 30.58 30.58 30.58 0.2K
15:23 30.60 30.60 30.60 30.60 21.1K
15:24 30.54 30.55 30.54 30.55 3.6K
15:25 30.57 30.57 30.56 30.56 1.4K
15:26 30.58 30.61 30.58 30.61 2.2K
15:27 30.54 30.54 30.49 30.52 3.3K
15:28 30.53 30.62 30.53 30.62 13.0K
15:29 30.64 30.64 30.54 30.54 19.7K
15:30 30.58 30.62 30.55 30.62 3.1K
15:31 30.62 30.62 30.56 30.56 2.3K
15:32 30.58 30.58 30.57 30.57 0.6K
15:33 30.57 30.57 30.55 30.56 2.0K
15:34 30.56 30.59 30.53 30.53 5.1K
15:35 30.53 30.53 30.53 30.53 0.8K
15:36 30.47 30.47 30.46 30.46 0.7K
15:37 30.41 30.41 30.41 30.41 1.0K
15:38 30.47 30.47 30.38 30.38 1.9K
15:39 30.38 30.38 30.33 30.35 3.0K
15:40 30.32 30.32 30.31 30.32 1.2K
15:41 30.32 30.32 30.29 30.29 1.9K
15:42 30.32 30.32 30.30 30.31 1.9K
15:43 30.33 30.33 30.33 30.33 1.0K
15:44 30.33 30.34 30.33 30.34 2.6K
15:45 30.33 30.33 30.33 30.33 1.1K
15:46 30.32 30.35 30.32 30.35 1.6K
15:47 30.34 30.34 30.30 30.30 4.3K
15:48 30.29 30.29 30.27 30.27 0.8K
15:49 30.27 30.32 30.25 30.27 8.2K
15:50 30.29 30.29 30.15 30.19 8.6K
15:51 30.15 30.20 30.13 30.13 2.3K
15:52 30.11 30.11 29.97 29.98 14.6K
15:53 29.97 29.99 29.97 29.99 20.0K
15:54 29.99 30.12 29.98 30.11 24.9K
15:55 30.08 30.08 29.97 29.97 12.4K
15:56 29.98 29.98 29.94 29.96 11.8K
15:57 29.96 29.97 29.94 29.97 7.6K
15:58 30.00 30.01 29.92 29.93 34.8K
15:59 29.93 29.97 29.92 29.95 212.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available