TipRanks
Go Ultimate55% OFF

Aehr Test Systems (AYB) Historical Prices

DE:AYB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.3949.3948.2648.3648.36-13.92%2021.95
Oct 29, 202655.2456.1855.2456.1856.18-1.71%20.02
Oct 28, 202659.6259.6257.1657.1657.16+1.28%1401.34
Oct 27, 202650.6257.5450.6256.4456.44+9.42%250.23
Oct 26, 202648.6051.5848.6051.5851.58+1.30%2122.03
Oct 23, 202651.0451.0450.1450.9250.92+1.56%00.00
Oct 22, 202653.3653.5650.1450.1450.14-11.48%1701.51
Oct 21, 202658.2258.2256.6456.6456.64+1.07%00.00
Oct 20, 202655.1656.0454.1656.0456.04-3.88%3052.80
Oct 19, 202657.1458.3057.1458.3058.30-7.46%1711.46
Oct 16, 202661.9463.0061.9463.0063.00+3.24%400.34
Oct 15, 202662.2062.3456.8061.0261.02-13.54%4003.32
Oct 14, 202668.8470.5868.8470.5870.58+5.66%1000.84
Oct 13, 202667.8467.8466.8066.8066.80-4.41%250.21
Oct 12, 202673.7273.7269.8869.8869.88-7.35%2001.55
Oct 09, 202678.4078.4075.3475.4275.42-4.84%2902.27
Oct 08, 202679.2679.2679.2679.2679.26+1.46%00.00
Oct 07, 202681.7282.0678.1278.1278.12-9.60%350.28
Oct 06, 202692.7292.7286.4286.4286.42-7.77%00.00
Oct 05, 202696.4096.4093.7093.7093.70-0.95%50.04
Oct 02, 202688.9494.6088.9494.6094.60+5.37%00.00
Oct 01, 202689.9090.4489.7889.7889.78-0.13%400.27
Sep 30, 202689.9089.9089.9089.9089.90+1.97%3002.08
Sep 29, 202683.9288.1683.9288.1688.16+0.85%3002.03
Sep 28, 202687.0887.4287.0887.4287.42-1.89%270.18
Sep 25, 202686.0089.1086.0089.1089.10+4.43%00.00
Sep 24, 202683.5885.3283.5885.3285.32-1.52%990.66
Sep 23, 202686.9286.9486.6486.6486.64-0.71%00.00
Sep 22, 202681.6287.2681.6287.2687.26+3.98%120.08
Sep 21, 202681.8083.9281.8083.9283.92+6.58%00.00
Sep 18, 202679.4079.4078.7478.7478.74+0.31%00.00
Sep 17, 202674.5078.5074.5078.5078.50+11.51%190.10
Sep 16, 202670.4070.4070.4070.4070.40-0.34%00.00
Sep 15, 202671.8071.8070.6470.6470.64-5.89%00.00
Sep 14, 202676.2076.2074.5075.0675.06-6.06%700.37
Sep 11, 202679.9079.9079.9079.9079.90-0.50%00.00
Sep 10, 202680.3080.3080.3080.3080.30-4.99%00.00
Sep 09, 202677.4484.5477.4484.5284.52+7.53%500.21
Sep 08, 202676.2078.6076.2078.6078.60+6.50%00.00
Sep 07, 202673.7073.8073.7073.8073.80+1.40%1020.42
Sep 04, 202666.2072.7866.2072.7872.78+9.18%200.08
Sep 03, 202668.3068.3066.6666.6666.66-2.20%200.08
Sep 02, 202665.8068.1665.8068.1668.16+4.32%1070.43
Sep 01, 202668.2068.2065.3465.3465.34-6.12%3491.44
Aug 31, 202669.8069.8069.6069.6069.60-8.78%2050.84
Aug 28, 202675.2676.9275.0476.3076.30-9.70%2040.84
Aug 27, 202680.8484.5080.8484.5084.50+4.45%120.05
Aug 26, 202680.9080.9080.9080.9080.90-4.55%00.00
Aug 25, 202684.0084.7684.0084.7684.76+3.62%1850.73
Aug 24, 202682.4282.4281.7481.8081.80-5.72%1800.72