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
Markets:
Overview
News
Currencies
International
Treasuries

Aehr Test Systems - Common Stock (NQ:AEHR)

12.93 +0.41 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 12.85 13.47 12.75 12.93 1,632,386 +0.41(+3.27%)
Jun 27, 2025 13.21 13.38 11.99 12.52 1,916,325 -0.23(-1.80%)
Jun 26, 2025 11.80 13.04 11.76 12.75 1,758,563 +1.08(+9.25%)
Jun 25, 2025 12.21 12.26 11.61 11.67 582,536 -0.30(-2.51%)
Jun 24, 2025 11.51 12.07 11.51 11.97 814,194 +0.72(+6.40%)
Jun 23, 2025 11.10 11.41 10.89 11.25 619,206 +0.10(+0.90%)
Jun 20, 2025 11.65 11.66 10.89 11.15 684,097 -0.36(-3.13%)
Jun 18, 2025 11.35 11.87 11.20 11.51 650,342 +0.16(+1.41%)
Jun 17, 2025 11.76 12.12 11.32 11.35 761,671 -0.43(-3.65%)
Jun 16, 2025 11.70 12.15 11.60 11.78 854,320 +0.46(+4.06%)
Jun 13, 2025 11.54 11.70 11.06 11.32 859,668 -0.60(-5.03%)
Jun 12, 2025 11.52 12.37 11.39 11.92 1,099,260 +0.28(+2.41%)
Jun 11, 2025 12.34 12.41 11.53 11.64 1,704,187 -0.57(-4.67%)
Jun 10, 2025 11.99 12.61 11.86 12.21 959,423 +0.43(+3.65%)
Jun 09, 2025 11.60 12.51 11.57 11.78 1,287,856 +0.44(+3.88%)
Jun 06, 2025 11.39 11.59 11.08 11.34 649,559 +0.28(+2.53%)
Jun 05, 2025 11.71 11.86 11.00 11.06 1,070,262 -0.63(-5.39%)
Jun 04, 2025 10.35 11.84 10.27 11.69 1,906,010 +1.45(+14.16%)
Jun 03, 2025 9.760 10.27 9.450 10.24 444,526 +0.58(+6.00%)
Jun 02, 2025 9.520 9.689 9.380 9.660 296,807 +0.12(+1.26%)
May 30, 2025 9.800 9.820 9.376 9.540 444,771 -0.42(-4.22%)
May 29, 2025 10.41 10.45 9.830 9.960 531,827 -0.10(-0.99%)
May 28, 2025 9.950 10.45 9.860 10.06 1,013,066 +0.16(+1.62%)
May 27, 2025 9.160 10.14 9.140 9.900 1,390,058 +1.05(+11.86%)
May 23, 2025 8.560 9.020 8.530 8.850 371,229 +0.02(+0.23%)
May 22, 2025 8.490 9.000 8.432 8.830 467,892 +0.36(+4.25%)
May 21, 2025 8.800 8.960 8.306 8.470 460,039 -0.47(-5.26%)
May 20, 2025 9.040 9.140 8.827 8.940 271,800 -0.10(-1.11%)
May 19, 2025 9.080 9.150 8.920 9.040 371,678 -0.25(-2.69%)
May 16, 2025 9.280 9.550 9.130 9.290 493,427 +0.00(+0.00%)
May 15, 2025 9.240 9.353 9.060 9.290 301,524 -0.10(-1.06%)
May 14, 2025 9.390 9.590 9.250 9.390 603,459 +0.14(+1.51%)
May 13, 2025 9.160 9.340 8.950 9.250 500,242 +0.14(+1.54%)
May 12, 2025 8.970 9.330 8.830 9.110 580,827 +0.66(+7.81%)
May 09, 2025 8.430 8.620 8.170 8.450 238,911 +0.02(+0.24%)
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%)
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.