Aehr Test Systems, Inc.
95.56USD
+4.7700 (+5.25%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 90.79 | 3,885,600 |
| Fr 09/04/26 | 86.26 | 4,501,200 |
| Th 09/03/26 | 76.27 | 4,541,500 |
| We 09/02/26 | 80.24 | 3,814,800 |
| Tu 09/01/26 | 76.59 | 1,940,176 |
| Mo 08/31/26 | 79.27 | 2,252,668 |
| Fr 08/28/26 | 80.81 | 2,275,499 |
| Th 08/27/26 | 90.46 | 1,765,957 |
| We 08/26/26 | 91.12 | 1,645,684 |
| Tu 08/25/26 | 95.59 | 1,777,092 |
| Mo 08/24/26 | 96.43 | 1,802,938 |
| Fr 08/21/26 | 101.73 | 1,926,400 |
| Th 08/20/26 | 105.97 | 1,851,100 |
| We 08/19/26 | 107.96 | 2,974,800 |
| Tu 08/18/26 | 123.25 | 3,238,200 |
| Mo 08/17/26 | 145.61 | 2,508,400 |
| Fr 08/14/26 | 134.06 | 3,315,000 |
| Th 08/13/26 | 123.30 | 3,043,400 |
| We 08/12/26 | 129.23 | 3,149,400 |
| Tu 08/11/26 | 117.18 | 2,528,400 |
| Mo 08/10/26 | 106.20 | 3,091,300 |
| Fr 08/07/26 | 103.07 | 1,578,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 99.74 | 1,535,500 |
| We 08/05/26 | 98.78 | 1,917,900 |
| Tu 08/04/26 | 109.89 | 3,498,700 |
| Mo 08/03/26 | 91.71 | 2,377,800 |
| Fr 07/31/26 | 79.98 | 2,126,900 |
| Th 07/30/26 | 76.87 | 2,539,300 |
| We 07/29/26 | 65.40 | 2,477,400 |
| Tu 07/28/26 | 70.00 | 2,864,400 |
| Mo 07/27/26 | 77.48 | 2,292,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 66.94 | 2,433,400 |
| Mo 07/06/26 | 72.33 | 2,134,000 |
| Th 07/02/26 | 69.96 | 3,462,500 |
| We 07/01/26 | 84.43 | 1,360,200 |
| Tu 06/30/26 | 96.06 | 1,189,800 |
| Mo 06/29/26 | 94.77 | 1,197,800 |
| Fr 06/26/26 | 91.81 | 2,358,400 |
| Th 06/25/26 | 98.79 | 1,039,200 |
| We 06/24/26 | 95.20 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 114.59 | 2,769,100 |
| Tu 06/02/26 | 113.00 | 2,600,900 |
| Mo 06/01/26 | 93.62 | 1,527,200 |
| Fr 05/29/26 | 92.33 | 1,877,300 |
| Th 05/28/26 | 99.99 | 1,577,100 |
| We 05/27/26 | 103.82 | 2,802,800 |
| Tu 05/26/26 | 109.92 | 2,689,100 |
| Fr 05/22/26 | 95.02 | 1,857,300 |
| Th 05/21/26 | 91.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 93.07 | 2,143,700 |
| Th 04/30/26 | 90.56 | 3,072,900 |
| We 04/29/26 | 81.81 | 2,304,400 |
| Tu 04/28/26 | 82.43 | 4,616,200 |
| Mo 04/27/26 | 88.48 | 3,748,200 |
| Fr 04/24/26 | 95.91 | 2,657,900 |
| Th 04/23/26 | 95.51 | 2,461,500 |
| We 04/22/26 | 97.36 | 3,710,300 |
| Tu 04/21/26 | 93.72 | 4,837,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 37.08 | 3,326,400 |
| Mo 03/30/26 | 30.12 | 1,526,700 |
| Fr 03/27/26 | 32.52 | 1,460,400 |
| Th 03/26/26 | 34.57 | 1,262,100 |
| We 03/25/26 | 39.03 | 1,152,100 |
| Tu 03/24/26 | 39.19 | 1,442,100 |
| Mo 03/23/26 | 37.15 | 1,757,700 |
| Fr 03/20/26 | 34.52 | 1,758,700 |
| Th 03/19/26 | 37.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 37.43 | 1,275,900 |
| Th 02/26/26 | 39.80 | 2,511,700 |
| We 02/25/26 | 41.48 | 1,821,900 |
| Tu 02/24/26 | 39.23 | 2,580,100 |
| Mo 02/23/26 | 34.32 | 1,751,700 |
| Fr 02/20/26 | 33.60 | 1,384,500 |
| Th 02/19/26 | 30.27 | 615,300 |
| We 02/18/26 | 29.01 | 815,300 |
| Tu 02/17/26 | 28.49 | 1,251,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 27.75 | 1,173,300 |
| Mo 01/26/26 | 26.78 | 823,200 |
| Fr 01/23/26 | 28.04 | 1,227,900 |
| Th 01/22/26 | 30.91 | 1,648,700 |
| We 01/21/26 | 29.20 | 1,241,400 |
| Tu 01/20/26 | 29.06 | 1,470,000 |
| Fr 01/16/26 | 28.81 | 1,566,200 |
| Th 01/15/26 | 26.53 | 942,700 |
| We 01/14/26 | 25.97 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 22.77 | 318,700 |
| Mo 12/22/25 | 22.61 | 493,300 |
| Fr 12/19/25 | 21.81 | 571,600 |
| Th 12/18/25 | 21.47 | 427,100 |
| We 12/17/25 | 21.49 | 562,900 |
| Tu 12/16/25 | 21.90 | 656,100 |
| Mo 12/15/25 | 22.92 | 686,400 |
| Fr 12/12/25 | 24.48 | 476,800 |
| Th 12/11/25 | 26.43 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 19.40 | 742,800 |
| We 11/19/25 | 19.86 | 656,500 |
| Tu 11/18/25 | 19.74 | 788,300 |
| Mo 11/17/25 | 20.07 | 616,000 |
| Fr 11/14/25 | 20.34 | 1,286,500 |
| Th 11/13/25 | 20.74 | 945,600 |
| We 11/12/25 | 23.22 | 881,700 |
| Tu 11/11/25 | 23.16 | 788,200 |
| Mo 11/10/25 | 24.59 | 844,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 25.92 | 1,777,500 |
| Mo 10/20/25 | 28.80 | 2,638,800 |
| Fr 10/17/25 | 24.76 | 1,606,000 |
| Th 10/16/25 | 26.71 | 1,446,800 |
| We 10/15/25 | 29.25 | 1,782,100 |
| Tu 10/14/25 | 27.29 | 1,840,000 |
| Mo 10/13/25 | 25.52 | 1,480,500 |
| Fr 10/10/25 | 23.49 | 2,053,100 |
| Th 10/09/25 | 25.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 29.95 | 1,361,700 |
| Th 09/18/25 | 30.57 | 2,301,100 |
| We 09/17/25 | 28.33 | 1,215,300 |
| Tu 09/16/25 | 28.51 | 1,431,500 |
| Mo 09/15/25 | 28.78 | 1,486,400 |
| Fr 09/12/25 | 26.47 | 1,026,200 |
| Th 09/11/25 | 26.57 | 1,626,000 |
| We 09/10/25 | 26.40 | 1,065,800 |
| Tu 09/09/25 | 26.83 | 1,505,600 |
| Fr 07/24/26 | 76.32 | 2,726,800 |
| Th 07/23/26 | 88.51 | 1,942,800 |
| We 07/22/26 | 93.54 | 2,738,300 |
| Tu 07/21/26 | 98.91 | 5,221,700 |
| Mo 07/20/26 | 77.36 | 3,362,400 |
| Fr 07/17/26 | 81.05 | 5,083,300 |
| Th 07/16/26 | 84.20 | 4,411,300 |
| We 07/15/26 | 87.79 | 12,957,100 |
| Tu 07/14/26 | 72.01 | 5,060,800 |
| Mo 07/13/26 | 68.02 | 1,441,900 |
| Fr 07/10/26 | 72.60 | 1,325,100 |
| Th 07/09/26 | 76.21 | 2,628,200 |
| We 07/08/26 | 67.89 | 1,502,300 |
| 1,478,500 |
| Tu 06/23/26 | 102.39 | 1,530,600 |
| Mo 06/22/26 | 113.33 | 1,091,500 |
| Th 06/18/26 | 115.30 | 1,398,700 |
| We 06/17/26 | 112.62 | 2,030,300 |
| Tu 06/16/26 | 104.83 | 1,275,300 |
| Mo 06/15/26 | 115.88 | 1,624,100 |
| Fr 06/12/26 | 108.47 | 1,406,800 |
| Th 06/11/26 | 103.03 | 1,489,300 |
| We 06/10/26 | 93.32 | 2,097,900 |
| Tu 06/09/26 | 94.31 | 2,369,500 |
| Mo 06/08/26 | 95.58 | 1,810,200 |
| Fr 06/05/26 | 98.45 | 2,352,300 |
| Th 06/04/26 | 116.58 | 1,769,400 |
| 1,986,400 |
| We 05/20/26 | 82.34 | 1,699,000 |
| Tu 05/19/26 | 81.14 | 2,763,100 |
| Mo 05/18/26 | 83.57 | 3,956,600 |
| Fr 05/15/26 | 99.50 | 2,183,600 |
| Th 05/14/26 | 106.34 | 2,113,000 |
| We 05/13/26 | 103.25 | 3,249,600 |
| Tu 05/12/26 | 96.72 | 3,683,100 |
| Mo 05/11/26 | 104.56 | 3,005,300 |
| Fr 05/08/26 | 97.23 | 3,842,800 |
| Th 05/07/26 | 91.26 | 1,960,500 |
| We 05/06/26 | 96.73 | 2,261,000 |
| Tu 05/05/26 | 91.19 | 2,270,700 |
| Mo 05/04/26 | 85.61 | 4,057,600 |
| Mo 04/20/26 | 90.15 | 3,963,800 |
| Fr 04/17/26 | 83.86 | 3,903,600 |
| Th 04/16/26 | 80.85 | 8,441,000 |
| We 04/15/26 | 73.22 | 2,668,900 |
| Tu 04/14/26 | 74.38 | 2,723,300 |
| Mo 04/13/26 | 71.66 | 3,390,200 |
| Fr 04/10/26 | 70.43 | 5,272,900 |
| Th 04/09/26 | 68.86 | 7,251,600 |
| We 04/08/26 | 63.16 | 10,804,600 |
| Tu 04/07/26 | 50.25 | 5,751,900 |
| Mo 04/06/26 | 52.16 | 7,925,100 |
| Th 04/02/26 | 44.32 | 3,642,100 |
| We 04/01/26 | 39.60 | 3,123,600 |
| 1,473,900 |
| We 03/18/26 | 36.31 | 1,099,900 |
| Tu 03/17/26 | 37.09 | 944,200 |
| Mo 03/16/26 | 37.48 | 1,273,300 |
| Fr 03/13/26 | 35.67 | 1,591,800 |
| Th 03/12/26 | 37.65 | 1,478,300 |
| We 03/11/26 | 42.45 | 1,299,100 |
| Tu 03/10/26 | 41.96 | 2,265,100 |
| Mo 03/09/26 | 40.88 | 1,640,400 |
| Fr 03/06/26 | 35.61 | 1,562,100 |
| Th 03/05/26 | 40.49 | 1,771,900 |
| We 03/04/26 | 42.66 | 2,590,300 |
| Tu 03/03/26 | 41.64 | 3,517,000 |
| Mo 03/02/26 | 44.03 | 2,723,400 |
| Fr 02/13/26 | 28.84 | 1,380,500 |
| Th 02/12/26 | 27.89 | 3,450,900 |
| We 02/11/26 | 33.85 | 5,020,900 |
| Tu 02/10/26 | 26.83 | 517,100 |
| Mo 02/09/26 | 27.59 | 578,200 |
| Fr 02/06/26 | 26.39 | 843,200 |
| Th 02/05/26 | 23.00 | 908,200 |
| We 02/04/26 | 23.83 | 1,211,600 |
| Tu 02/03/26 | 27.19 | 967,400 |
| Mo 02/02/26 | 26.06 | 841,600 |
| Fr 01/30/26 | 25.64 | 965,200 |
| Th 01/29/26 | 26.88 | 993,000 |
| We 01/28/26 | 27.98 | 1,206,800 |
| 1,479,500 |
| Tu 01/13/26 | 26.81 | 1,839,100 |
| Mo 01/12/26 | 26.35 | 1,665,700 |
| Fr 01/09/26 | 26.32 | 3,387,100 |
| Th 01/08/26 | 22.70 | 1,745,800 |
| We 01/07/26 | 24.18 | 643,800 |
| Tu 01/06/26 | 24.73 | 802,400 |
| Mo 01/05/26 | 23.49 | 726,000 |
| Fr 01/02/26 | 22.16 | 645,800 |
| We 12/31/25 | 20.19 | 880,500 |
| Tu 12/30/25 | 20.34 | 497,400 |
| Mo 12/29/25 | 20.36 | 523,500 |
| Fr 12/26/25 | 21.46 | 347,900 |
| We 12/24/25 | 22.07 | 317,500 |
| 531,200 |
| We 12/10/25 | 25.84 | 633,100 |
| Tu 12/09/25 | 24.52 | 346,800 |
| Mo 12/08/25 | 23.87 | 771,300 |
| Fr 12/05/25 | 24.74 | 398,700 |
| Th 12/04/25 | 25.50 | 586,300 |
| We 12/03/25 | 24.76 | 759,000 |
| Tu 12/02/25 | 22.46 | 506,600 |
| Mo 12/01/25 | 22.53 | 606,100 |
| Fr 11/28/25 | 22.97 | 336,700 |
| We 11/26/25 | 22.89 | 724,400 |
| Tu 11/25/25 | 21.50 | 645,900 |
| Mo 11/24/25 | 20.87 | 1,027,000 |
| Fr 11/21/25 | 20.27 | 927,800 |
| Fr 11/07/25 | 24.48 | 803,200 |
| Th 11/06/25 | 23.69 | 992,600 |
| We 11/05/25 | 25.73 | 1,130,000 |
| Tu 11/04/25 | 24.80 | 1,474,400 |
| Mo 11/03/25 | 26.00 | 1,317,900 |
| Fr 10/31/25 | 25.99 | 1,070,600 |
| Th 10/30/25 | 25.10 | 1,173,400 |
| We 10/29/25 | 27.00 | 1,635,600 |
| Tu 10/28/25 | 25.09 | 1,097,300 |
| Mo 10/27/25 | 25.14 | 1,247,400 |
| Fr 10/24/25 | 24.97 | 1,155,800 |
| Th 10/23/25 | 25.09 | 1,383,600 |
| We 10/22/25 | 23.68 | 1,902,100 |
| 1,883,700 |
| We 10/08/25 | 25.85 | 2,367,000 |
| Tu 10/07/25 | 26.15 | 8,444,200 |
| Mo 10/06/25 | 31.65 | 3,273,000 |
| Fr 10/03/25 | 31.02 | 1,561,000 |
| Th 10/02/25 | 32.25 | 1,406,400 |
| We 10/01/25 | 33.25 | 1,797,100 |
| Tu 09/30/25 | 30.11 | 1,740,100 |
| Mo 09/29/25 | 30.45 | 1,581,500 |
| Fr 09/26/25 | 30.19 | 1,936,900 |
| Th 09/25/25 | 30.88 | 1,623,000 |
| We 09/24/25 | 32.24 | 1,527,900 |
| Tu 09/23/25 | 33.63 | 1,929,100 |
| Mo 09/22/25 | 32.53 | 1,881,300 |
| Mo 09/08/25 | 25.19 | 923,000 |