Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems - Common Stock (NQ:AEHR)

6.845 +0.005 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 7.230 7.449 6.840 6.845 953,656 -1.00(-12.69%)
Apr 02, 2025 7.600 8.090 7.590 7.840 867,205 -0.01(-0.13%)
Apr 01, 2025 7.310 7.850 7.250 7.850 709,882 +0.56(+7.68%)
Mar 31, 2025 7.650 7.670 7.080 7.290 1,367,911 -0.59(-7.49%)
Mar 28, 2025 8.500 8.510 7.820 7.880 724,456 -0.72(-8.37%)
Mar 27, 2025 8.800 8.945 8.572 8.600 417,157 -0.29(-3.26%)
Mar 26, 2025 9.030 9.111 8.730 8.890 541,520 -0.14(-1.55%)
Mar 25, 2025 9.020 9.170 8.845 9.030 446,350 -0.03(-0.33%)
Mar 24, 2025 9.180 9.368 9.020 9.060 511,638 +0.16(+1.80%)
Mar 21, 2025 8.700 8.985 8.690 8.900 671,726 -0.06(-0.67%)
Mar 20, 2025 9.000 9.270 8.920 8.960 463,821 -0.16(-1.75%)
Mar 19, 2025 9.360 9.405 9.065 9.120 595,009 -0.24(-2.56%)
Mar 18, 2025 9.660 9.680 9.070 9.360 956,744 -0.41(-4.20%)
Mar 17, 2025 9.290 9.820 9.180 9.770 595,621 +0.43(+4.60%)
Mar 14, 2025 8.970 9.670 8.830 9.340 1,412,666 +0.56(+6.38%)
Mar 13, 2025 8.980 9.570 8.550 8.780 1,248,823 -0.10(-1.13%)
Mar 12, 2025 8.530 8.880 8.180 8.880 937,493 +0.56(+6.73%)
Mar 11, 2025 8.150 8.380 7.915 8.320 1,010,679 +0.17(+2.09%)
Mar 10, 2025 8.610 8.800 8.020 8.150 961,582 -0.70(-7.91%)
Mar 07, 2025 8.780 9.060 8.350 8.850 885,899 +0.02(+0.23%)
Mar 06, 2025 9.230 9.560 8.700 8.830 1,628,462 -0.65(-6.86%)
Mar 05, 2025 9.100 9.530 9.000 9.480 495,476 +0.50(+5.57%)
Mar 04, 2025 8.600 9.319 8.570 8.980 1,026,811 +0.13(+1.47%)
Mar 03, 2025 9.830 10.00 8.830 8.850 1,122,793 -0.79(-8.20%)
Feb 28, 2025 9.590 9.700 9.300 9.640 744,551 -0.05(-0.52%)
Feb 27, 2025 10.10 10.21 9.670 9.690 806,334 -0.34(-3.39%)
Feb 26, 2025 10.10 10.55 9.955 10.03 878,509 +0.10(+1.01%)
Feb 25, 2025 10.34 10.50 9.840 9.930 1,169,677 -0.57(-5.43%)
Feb 24, 2025 11.31 11.46 10.50 10.50 953,566 -0.93(-8.14%)
Feb 21, 2025 12.28 12.44 11.41 11.43 881,654 -0.67(-5.54%)
Feb 20, 2025 12.50 12.66 12.04 12.10 841,561 -0.37(-2.97%)
Feb 19, 2025 11.76 12.81 11.75 12.47 1,346,732 +0.86(+7.41%)
Feb 18, 2025 10.89 11.80 10.82 11.61 878,584 +0.89(+8.30%)
Feb 14, 2025 10.50 10.76 10.41 10.72 695,246 +0.22(+2.10%)
Feb 13, 2025 10.25 10.52 10.06 10.50 752,560 +0.27(+2.64%)
Feb 12, 2025 10.15 10.55 10.06 10.23 732,473 -0.06(-0.58%)
Feb 11, 2025 10.55 10.87 10.29 10.29 699,887 -0.41(-3.83%)
Feb 10, 2025 10.84 10.97 10.68 10.70 426,344 -0.08(-0.74%)
Feb 07, 2025 10.93 11.14 10.60 10.78 610,555 -0.19(-1.73%)
Feb 06, 2025 11.00 11.37 10.86 10.97 664,303 -0.09(-0.81%)
Feb 05, 2025 11.09 11.28 10.93 11.06 450,671 -0.03(-0.27%)
Feb 04, 2025 10.80 11.34 10.78 11.09 716,937 +0.32(+2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.