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)

8.430 +0.070 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 8.450 8.640 8.270 8.430 309,090 +0.07(+0.84%)
May 07, 2025 8.170 8.360 8.060 8.360 220,518 +0.17(+2.08%)
May 06, 2025 8.100 8.250 8.020 8.190 222,203 -0.07(-0.85%)
May 05, 2025 8.690 8.820 8.210 8.260 402,890 -0.45(-5.17%)
May 02, 2025 8.490 8.979 8.420 8.710 393,613 +0.35(+4.19%)
May 01, 2025 8.670 8.750 8.340 8.360 342,476 -0.17(-1.99%)
Apr 30, 2025 8.200 8.570 8.060 8.530 429,061 +0.19(+2.28%)
Apr 29, 2025 8.650 8.735 8.340 8.340 280,516 -0.36(-4.14%)
Apr 28, 2025 8.800 8.880 8.440 8.700 338,543 -0.06(-0.68%)
Apr 25, 2025 8.620 8.890 8.510 8.760 301,597 +0.07(+0.81%)
Apr 24, 2025 8.280 8.748 8.240 8.690 416,787 +0.57(+7.02%)
Apr 23, 2025 8.530 8.870 8.100 8.120 789,662 -0.18(-2.17%)
Apr 22, 2025 8.020 8.370 8.020 8.300 358,738 +0.34(+4.27%)
Apr 21, 2025 8.000 8.049 7.710 7.960 299,953 -0.13(-1.61%)
Apr 17, 2025 8.200 8.360 7.920 8.090 271,302 -0.07(-0.86%)
Apr 16, 2025 8.290 8.453 7.940 8.160 545,870 -0.38(-4.45%)
Apr 15, 2025 8.250 8.560 8.208 8.540 486,214 +0.24(+2.89%)
Apr 14, 2025 8.770 8.835 8.130 8.300 622,778 -0.21(-2.52%)
Apr 11, 2025 8.130 8.585 7.800 8.515 604,745 +0.38(+4.74%)
Apr 10, 2025 8.240 8.430 7.880 8.130 1,566,301 -0.63(-7.19%)
Apr 09, 2025 7.010 8.850 6.900 8.760 3,681,354 +1.98(+29.20%)
Apr 08, 2025 7.520 7.643 6.580 6.780 1,509,092 -0.44(-6.09%)
Apr 07, 2025 6.800 7.610 6.610 7.220 1,516,109 -0.04(-0.55%)
Apr 04, 2025 6.620 7.360 6.270 7.260 1,234,465 +0.42(+6.06%)
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%)
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 Of Service.
 
 
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.