Aehr Test Systems Common Stockのデータ

Aehr Test Systems Common Stockの基本情報

名前 Aehr Test Systems Common Stock
ティッカー AEHR
国 United States
上場年 1997.0
セクター Capital Goods

Aehr Test Systems Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.45 3.21 3.25 3.26 608100.0 3.26
2021-02-12 3.22 2.96 3.13 3.13 480000.0 3.13
2021-02-11 3.39 2.77 2.94 3.2 1688500.0 3.2
2021-02-10 3.13 2.55 2.7 2.94 1633700.0 2.94
2021-02-09 2.62 2.52 2.55 2.58 145000.0 2.58
2021-02-08 2.57 2.46 2.57 2.55 189400.0 2.55
2021-02-05 2.66 2.51 2.62 2.55 180800.0 2.55
2021-02-04 2.65 2.38 2.41 2.61 938800.0 2.61
2021-02-03 2.42 2.36 2.4 2.4 42400.0 2.4
2021-02-02 2.45 2.31 2.41 2.37 134300.0 2.37
2021-02-01 2.41 2.21 2.3 2.4 316500.0 2.4
2021-01-29 2.46 2.24 2.42 2.29 228800.0 2.29
2021-01-28 2.55 2.41 2.55 2.44 236600.0 2.44
2021-01-27 2.73 2.48 2.73 2.5 376700.0 2.5
2021-01-26 2.85 2.25 2.29 2.8 1805700.0 2.8
2021-01-25 2.41 2.24 2.4 2.3 189800.0 2.3
2021-01-22 2.44 2.33 2.42 2.4 67800.0 2.4
2021-01-21 2.45 2.31 2.35 2.44 158600.0 2.44
2021-01-20 2.36 2.22 2.24 2.33 191300.0 2.33
2021-01-19 2.31 2.14 2.15 2.25 277300.0 2.25
2021-01-15 2.2 2.07 2.19 2.14 213100.0 2.14
2021-01-14 2.32 2.14 2.28 2.15 308600.0 2.15
2021-01-13 2.36 2.11 2.11 2.25 740500.0 2.25
2021-01-12 2.16 2.08 2.12 2.11 147000.0 2.11
2021-01-11 2.22 2.06 2.07 2.12 333800.0 2.12
2021-01-08 2.31 1.99 2.28 2.11 1071300.0 2.11
2021-01-07 2.57 2.47 2.54 2.55 417500.0 2.55
2021-01-06 2.53 2.4 2.46 2.47 177700.0 2.47
2021-01-05 2.51 2.38 2.38 2.4 198000.0 2.4
2021-01-04 2.59 2.4 2.5 2.42 236400.0 2.42
2020-12-31 2.6 2.32 2.32 2.53 318600.0 2.53
2020-12-30 2.45 2.33 2.36 2.34 133100.0 2.34
2020-12-29 2.53 2.32 2.45 2.39 109700.0 2.39
2020-12-28 2.58 2.44 2.52 2.46 134500.0 2.46
2020-12-24 2.5 2.37 2.41 2.47 156100.0 2.47
2020-12-23 2.55 2.29 2.29 2.48 323800.0 2.48
2020-12-22 2.3 2.17 2.19 2.29 179600.0 2.29
2020-12-21 2.2 2.12 2.15 2.17 96600.0 2.17
2020-12-18 2.22 2.18 2.21 2.2 104800.0 2.2
2020-12-17 2.22 2.14 2.19 2.21 89700.0 2.21
2020-12-16 2.18 2.1 2.1 2.16 178900.0 2.16
2020-12-15 2.1 2.04 2.06 2.08 69100.0 2.08
2020-12-14 2.08 2.02 2.05 2.05 224800.0 2.05
2020-12-11 2.13 2.02 2.11 2.05 228100.0 2.05
2020-12-10 2.18 2.1 2.13 2.14 138200.0 2.14
2020-12-09 2.29 2.03 2.18 2.13 430500.0 2.13
2020-12-08 2.15 2.01 2.06 2.12 311600.0 2.12
2020-12-07 2.15 2.0 2.14 2.07 411400.0 2.07
2020-12-04 2.25 1.99 2.0 2.11 1264400.0 2.11
2020-12-03 2.39 1.85 1.85 2.06 9391600.0 2.06
2020-12-02 1.67 1.56 1.65 1.62 94600.0 1.62
2020-12-01 1.69 1.58 1.65 1.66 93400.0 1.66
2020-11-30 1.7 1.64 1.7 1.65 92500.0 1.65
2020-11-27 1.71 1.67 1.67 1.71 47700.0 1.71
2020-11-25 1.72 1.62 1.68 1.67 53400.0 1.67
2020-11-24 1.78 1.63 1.78 1.69 218700.0 1.69
2020-11-23 1.76 1.55 1.55 1.71 400200.0 1.71
2020-11-20 1.66 1.53 1.61 1.54 107500.0 1.54
2020-11-19 1.75 1.58 1.6 1.64 159900.0 1.64
2020-11-18 1.64 1.51 1.54 1.6 72100.0 1.6
2020-11-17 1.56 1.51 1.56 1.54 44600.0 1.54
2020-11-16 1.61 1.54 1.61 1.54 63400.0 1.54
2020-11-13 1.57 1.49 1.5 1.56 142800.0 1.56
2020-11-12 1.49 1.37 1.45 1.45 174300.0 1.45
2020-11-11 1.53 1.42 1.43 1.44 269700.0 1.44
2020-11-10 1.46 1.3 1.37 1.39 388200.0 1.39
2020-11-09 1.38 1.28 1.3 1.38 129400.0 1.38
2020-11-06 1.29 1.21 1.22 1.27 94200.0 1.27
2020-11-05 1.28 1.2 1.28 1.22 122400.0 1.22
2020-11-04 1.23 1.16 1.22 1.18 81200.0 1.18
2020-11-03 1.25 1.19 1.22 1.21 57900.0 1.21
2020-11-02 1.25 1.18 1.25 1.21 97500.0 1.21
2020-10-30 1.23 1.15 1.18 1.22 141300.0 1.22
2020-10-29 1.2 1.16 1.18 1.18 160200.0 1.18
2020-10-28 1.19 1.17 1.17 1.18 102000.0 1.18
2020-10-27 1.25 1.2 1.21 1.2 164800.0 1.2
2020-10-26 1.33 1.22 1.3 1.22 98900.0 1.22
2020-10-23 1.34 1.3 1.31 1.31 42900.0 1.31
2020-10-22 1.33 1.3 1.32 1.31 52100.0 1.31
2020-10-21 1.35 1.3 1.35 1.32 87300.0 1.32
2020-10-20 1.38 1.33 1.38 1.34 91100.0 1.34
2020-10-19 1.52 1.35 1.44 1.36 106400.0 1.36
2020-10-16 1.5 1.42 1.44 1.45 78800.0 1.45
2020-10-15 1.44 1.39 1.4 1.44 31800.0 1.44
2020-10-14 1.45 1.4 1.44 1.44 77300.0 1.44
2020-10-13 1.48 1.39 1.39 1.41 291700.0 1.41
2020-10-12 1.47 1.37 1.46 1.43 188800.0 1.43
2020-10-09 1.48 1.39 1.39 1.46 110900.0 1.46
2020-10-08 1.43 1.34 1.42 1.41 324800.0 1.41
2020-10-07 1.44 1.32 1.32 1.42 221700.0 1.42
2020-10-06 1.4 1.33 1.33 1.34 155300.0 1.34
2020-10-05 1.39 1.32 1.37 1.32 92500.0 1.32
2020-10-02 1.39 1.32 1.35 1.36 207000.0 1.36
2020-10-01 1.4 1.38 1.39 1.4 58800.0 1.4
2020-09-30 1.44 1.39 1.41 1.39 109900.0 1.39
2020-09-29 1.5 1.39 1.46 1.4 77600.0 1.4
2020-09-28 1.56 1.39 1.52 1.42 272600.0 1.42
2020-09-25 1.68 1.4 1.47 1.53 950400.0 1.53
2020-09-24 1.76 1.38 1.47 1.43 1237700.0 1.43
2020-09-23 1.52 1.42 1.52 1.44 59700.0 1.44
2020-09-22 1.54 1.47 1.53 1.51 27900.0 1.51
2020-09-21 1.55 1.47 1.55 1.51 38600.0 1.51
2020-09-18 1.58 1.47 1.54 1.5 149800.0 1.5
2020-09-17 1.58 1.42 1.43 1.51 105500.0 1.51
2020-09-16 1.54 1.41 1.45 1.48 96800.0 1.48
2020-09-15 1.47 1.39 1.46 1.44 140400.0 1.44
2020-09-14 1.41 1.33 1.35 1.39 182800.0 1.39
2020-09-11 1.4 1.31 1.37 1.35 198800.0 1.35
2020-09-10 1.45 1.34 1.4 1.35 219700.0 1.35
2020-09-09 1.84 1.34 1.84 1.38 972500.0 1.38
2020-09-08 1.83 1.75 1.75 1.81 29400.0 1.81
2020-09-04 1.88 1.77 1.87 1.77 90800.0 1.77
2020-09-03 1.9 1.79 1.85 1.88 31600.0 1.88
2020-09-02 1.85 1.82 1.84 1.84 15300.0 1.84
2020-09-01 1.84 1.79 1.8 1.82 65000.0 1.82
2020-08-31 1.86 1.77 1.8 1.78 45600.0 1.78
2020-08-28 1.86 1.76 1.78 1.8 65000.0 1.8
2020-08-27 1.88 1.78 1.78 1.8 20000.0 1.8
2020-08-26 1.88 1.78 1.88 1.79 35400.0 1.79
2020-08-25 1.89 1.83 1.84 1.86 14000.0 1.86
2020-08-24 1.91 1.8 1.9 1.83 59000.0 1.83
2020-08-21 1.92 1.88 1.91 1.9 70500.0 1.9
2020-08-20 1.94 1.9 1.9 1.91 50900.0 1.91
2020-08-19 1.97 1.9 1.94 1.95 45400.0 1.95
2020-08-18 2.06 1.93 2.06 1.94 95400.0 1.94
2020-08-17 2.1 2.03 2.09 2.05 39400.0 2.05
2020-08-14 2.13 2.05 2.13 2.06 46500.0 2.06
2020-08-13 2.14 2.06 2.1 2.11 38100.0 2.11
2020-08-12 2.15 2.06 2.13 2.09 70400.0 2.09
2020-08-11 2.15 2.1 2.13 2.13 18300.0 2.13
2020-08-10 2.14 2.07 2.1 2.12 42700.0 2.12
2020-08-07 2.26 2.12 2.24 2.12 83200.0 2.12
2020-08-06 2.29 2.21 2.27 2.26 32000.0 2.26
2020-08-05 2.35 2.15 2.2 2.27 221300.0 2.27
2020-08-04 2.15 2.01 2.05 2.15 83700.0 2.15
2020-08-03 2.07 1.97 2.04 2.01 56400.0 2.01
2020-07-31 2.09 2.04 2.06 2.05 26100.0 2.05
2020-07-30 2.13 2.04 2.07 2.07 27700.0 2.07
2020-07-29 2.12 2.02 2.04 2.07 26000.0 2.07
2020-07-28 2.15 2.06 2.09 2.07 34000.0 2.07
2020-07-27 2.22 2.1 2.22 2.1 27000.0 2.1
2020-07-24 2.24 2.15 2.17 2.2 20200.0 2.2
2020-07-23 2.32 2.03 2.06 2.19 206500.0 2.19
2020-07-22 2.1 2.01 2.09 2.09 46800.0 2.09
2020-07-21 2.13 1.82 1.89 2.1 168800.0 2.1
2020-07-20 2.06 1.79 2.06 1.91 236700.0 1.91
2020-07-17 2.18 1.88 2.04 2.09 681700.0 2.09
2020-07-16 2.49 2.03 2.06 2.44 974300.0 2.44
2020-07-15 2.05 1.87 1.87 2.05 107300.0 2.05
2020-07-14 1.9 1.85 1.9 1.86 72300.0 1.86
2020-07-13 2.02 1.9 1.97 1.9 70800.0 1.9
2020-07-10 1.96 1.9 1.95 1.95 33800.0 1.95
2020-07-09 1.94 1.89 1.94 1.92 31300.0 1.92
2020-07-08 1.96 1.9 1.93 1.94 38700.0 1.94
2020-07-07 1.94 1.89 1.9 1.92 32000.0 1.92
2020-07-06 2.03 1.87 1.95 1.9 45800.0 1.9
2020-07-02 1.97 1.88 1.96 1.88 50000.0 1.88
2020-07-01 2.03 1.91 1.95 1.94 30200.0 1.94
2020-06-30 2.02 1.9 1.97 1.96 47900.0 1.96
2020-06-29 2.15 1.97 1.97 1.97 252900.0 1.97
2020-06-26 1.96 1.87 1.96 1.96 47200.0 1.96
2020-06-25 1.93 1.87 1.91 1.9 44600.0 1.9
2020-06-24 1.98 1.88 1.98 1.92 11200.0 1.92
2020-06-23 2.02 1.94 2.01 1.95 14300.0 1.95
2020-06-22 2.03 1.97 2.01 1.98 29900.0 1.98
2020-06-19 2.05 1.96 2.04 1.98 40100.0 1.98
2020-06-18 2.05 2.02 2.03 2.03 37700.0 2.03
2020-06-17 2.1 2.02 2.06 2.02 49700.0 2.02
2020-06-16 2.24 2.04 2.18 2.08 128700.0 2.08
2020-06-15 2.15 1.87 1.92 2.12 94200.0 2.12
2020-06-12 1.94 1.67 1.78 1.93 76600.0 1.93
2020-06-11 1.93 1.81 1.91 1.84 34500.0 1.84
2020-06-10 2.06 1.94 1.98 2.03 56700.0 2.03
2020-06-09 2.04 1.89 1.97 2.03 101400.0 2.03
2020-06-08 1.99 1.91 1.99 1.96 55800.0 1.96
2020-06-05 1.97 1.83 1.86 1.93 99900.0 1.93
2020-06-04 1.92 1.8 1.85 1.92 53500.0 1.92
2020-06-03 2.06 1.75 1.93 1.85 229900.0 1.85
2020-06-02 1.89 1.63 1.67 1.89 190700.0 1.89
2020-06-01 1.67 1.63 1.63 1.63 22300.0 1.63
2020-05-29 1.68 1.62 1.67 1.65 6900.0 1.65
2020-05-28 1.68 1.64 1.65 1.64 35900.0 1.64
2020-05-27 1.7 1.62 1.7 1.66 36700.0 1.66
2020-05-26 1.71 1.66 1.71 1.67 30100.0 1.67
2020-05-22 1.64 1.55 1.58 1.64 47300.0 1.64
2020-05-21 1.65 1.55 1.58 1.58 27500.0 1.58
2020-05-20 1.64 1.57 1.61 1.61 45100.0 1.61
2020-05-19 1.68 1.56 1.65 1.56 85000.0 1.56
2020-05-18 1.57 1.5 1.52 1.51 23800.0 1.51
2020-05-15 1.54 1.45 1.54 1.51 21300.0 1.51
2020-05-14 1.56 1.49 1.49 1.56 12700.0 1.56
2020-05-13 1.55 1.4 1.55 1.5 51000.0 1.5
2020-05-12 1.63 1.56 1.59 1.57 60500.0 1.57
2020-05-11 1.7 1.56 1.61 1.56 23900.0 1.56
2020-05-08 1.69 1.57 1.64 1.6 51900.0 1.6
2020-05-07 1.73 1.56 1.7 1.72 13500.0 1.72
2020-05-06 1.78 1.71 1.76 1.76 70900.0 1.76
2020-05-05 1.75 1.58 1.58 1.75 43000.0 1.75
2020-05-04 1.65 1.54 1.65 1.58 28800.0 1.58
2020-05-01 1.71 1.52 1.52 1.68 48700.0 1.68
2020-04-30 1.76 1.66 1.66 1.74 85200.0 1.74
2020-04-29 1.79 1.73 1.79 1.76 67300.0 1.76
2020-04-28 1.79 1.68 1.79 1.75 30100.0 1.75
2020-04-27 1.79 1.65 1.69 1.79 28000.0 1.79
2020-04-24 1.75 1.7 1.74 1.72 8800.0 1.72
2020-04-23 1.75 1.64 1.72 1.73 8600.0 1.73
2020-04-22 1.71 1.64 1.68 1.68 54700.0 1.68
2020-04-21 1.68 1.6 1.68 1.64 23500.0 1.64
2020-04-20 1.67 1.58 1.67 1.65 20300.0 1.65
2020-04-17 1.73 1.62 1.62 1.66 58900.0 1.66
2020-04-16 1.62 1.54 1.54 1.58 31000.0 1.58
2020-04-15 1.6 1.51 1.51 1.57 46000.0 1.57
2020-04-14 1.58 1.48 1.49 1.58 76000.0 1.58
2020-04-13 1.49 1.45 1.49 1.48 29000.0 1.48
2020-04-09 1.47 1.4 1.42 1.45 58400.0 1.45
2020-04-08 1.43 1.31 1.37 1.43 116800.0 1.43
2020-04-07 1.38 1.28 1.38 1.33 40000.0 1.33
2020-04-06 1.4 1.31 1.32 1.33 65800.0 1.33
2020-04-03 1.54 1.25 1.54 1.3 209900.0 1.3
2020-04-02 1.77 1.52 1.58 1.59 108400.0 1.59
2020-04-01 1.63 1.53 1.59 1.59 60100.0 1.59
2020-03-31 1.72 1.58 1.65 1.67 88100.0 1.67
2020-03-30 1.76 1.5 1.51 1.65 77100.0 1.65
2020-03-27 1.68 1.3 1.46 1.57 90800.0 1.57
2020-03-26 1.57 1.46 1.53 1.49 29700.0 1.49
2020-03-25 1.58 1.44 1.44 1.45 41700.0 1.45
2020-03-24 1.43 1.3 1.3 1.43 81600.0 1.43
2020-03-23 1.32 1.16 1.21 1.22 21800.0 1.22
2020-03-20 1.33 1.19 1.27 1.23 71700.0 1.23
2020-03-19 1.27 1.1 1.11 1.27 94300.0 1.27
2020-03-18 1.25 1.14 1.25 1.14 60400.0 1.14
2020-03-17 1.3 1.12 1.3 1.25 47200.0 1.25
2020-03-16 1.41 1.22 1.41 1.22 58300.0 1.22
2020-03-13 1.6 1.38 1.55 1.38 96100.0 1.38
2020-03-12 1.83 1.36 1.58 1.44 108100.0 1.44
2020-03-11 1.71 1.61 1.67 1.65 68100.0 1.65
2020-03-10 1.8 1.61 1.61 1.65 66100.0 1.65
2020-03-09 1.79 1.6 1.61 1.64 82200.0 1.64
2020-03-06 2.02 1.8 2.02 1.8 162100.0 1.8
2020-03-05 2.06 2.0 2.02 2.02 13700.0 2.02
2020-03-04 2.14 2.02 2.14 2.02 55200.0 2.02
2020-03-03 2.24 2.07 2.24 2.11 95800.0 2.11
2020-03-02 2.17 2.1 2.1 2.15 119300.0 2.15
2020-02-28 2.11 2.03 2.03 2.1 89600.0 2.1
2020-02-27 2.14 2.01 2.06 2.12 74100.0 2.12
2020-02-26 2.19 2.06 2.09 2.09 86500.0 2.09
2020-02-25 2.27 2.06 2.14 2.12 109500.0 2.12
2020-02-24 2.18 2.1 2.17 2.17 135500.0 2.17
2020-02-21 2.47 2.24 2.39 2.26 61200.0 2.26
2020-02-20 2.39 2.25 2.35 2.39 199300.0 2.39
2020-02-19 2.78 2.36 2.72 2.41 216100.0 2.41
2020-02-18 2.69 2.47 2.47 2.67 315800.0 2.67