Italia markets closed

Aehr Test Systems (AEHR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,98-0,12 (-0,99%)
Alla chiusura: 04:00PM EDT
11,98 0,00 (0,00%)
Dopo ore: 06:21PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202411,9212,4611,8711,9811,98881.000
29 apr 202411,5012,1511,4012,1012,10672.300
26 apr 202411,3711,8311,2811,4711,47936.300
25 apr 202411,1311,3610,8211,3011,30682.300
24 apr 202410,7211,1710,7211,1411,14820.300
23 apr 202410,6010,8910,5110,5610,56634.200
22 apr 202410,4410,7510,1910,5910,59914.200
19 apr 202410,8110,8610,2710,3610,361.158.800
18 apr 202411,1111,1910,7310,8210,82920.300
17 apr 202411,5011,6211,1411,1511,15807.400
16 apr 202411,5011,7711,2111,5911,59828.000
15 apr 202411,6611,7411,2511,5511,551.191.900
12 apr 202411,6511,9011,3211,7011,70843.900
11 apr 202411,6712,3211,5511,8311,831.118.100
10 apr 202411,4012,7411,3211,5311,532.237.300
09 apr 202411,7812,0711,5511,7811,781.383.400
08 apr 202411,5011,7211,3811,6311,63696.600
05 apr 202411,5311,6211,2911,3411,34674.200
04 apr 202411,8012,0511,4311,5111,51863.300
03 apr 202411,7011,9511,5311,6011,60762.500
02 apr 202412,2712,2711,7811,8911,89968.800
01 apr 202412,4012,6412,1412,3512,35802.500
28 mar 202412,3612,4111,9912,4012,40997.600
27 mar 202411,2112,5911,2012,4612,461.951.900
26 mar 202411,1212,0711,0411,1711,171.934.700
25 mar 202411,6713,1710,5411,3711,378.393.000
22 mar 202414,8014,8114,5214,6614,661.064.000
21 mar 202415,3315,4514,8714,8714,871.100.800
20 mar 202414,3915,2014,2414,9814,98777.600
19 mar 202414,3214,6213,8714,3614,36998.100
18 mar 202414,4314,5814,1714,5214,521.714.800
15 mar 202414,3014,5114,1514,2214,221.021.400
14 mar 202415,2715,2714,3214,5014,501.057.700
13 mar 202415,5015,8215,0715,1415,14600.900
12 mar 202416,4016,4515,1715,6915,691.051.600
11 mar 202416,2016,6016,0016,2216,22665.800
08 mar 202417,5317,6116,2416,2516,25884.300
07 mar 202416,8817,3816,5417,2117,21888.500
06 mar 202416,9517,0316,2916,7516,75706.500
05 mar 202416,4016,8816,1916,5816,58734.500
04 mar 202417,7417,8316,6016,7316,731.049.500
01 mar 202416,5418,6316,2917,6617,661.985.600
29 feb 202416,2916,6516,0816,2716,271.519.200
28 feb 202416,2816,4815,9015,9315,93608.000
27 feb 202416,4316,7416,0216,5416,54762.300
26 feb 202415,8516,4515,8116,1816,18677.400
23 feb 202416,0716,3215,8315,8615,86847.000
22 feb 202417,3717,5415,9416,1016,102.296.800
21 feb 202418,0018,4116,9917,1017,101.852.000
20 feb 202417,5017,7716,5816,9516,951.211.900
16 feb 202418,1418,5417,5517,6917,691.099.100
15 feb 202418,9519,0617,8218,1518,151.384.900
14 feb 202417,5018,8017,4018,7818,781.575.100
13 feb 202416,9017,6316,6517,0217,021.432.900
12 feb 202417,4018,3317,3918,1118,111.659.000
09 feb 202416,9717,4916,7817,2117,211.693.600
08 feb 202415,4017,2815,2716,8316,832.201.100
07 feb 202415,1315,6514,7715,3615,361.235.600
06 feb 202414,8615,0514,5615,0415,04866.700
05 feb 202415,0615,2114,5414,7014,701.010.300
02 feb 202414,9315,4414,7815,0615,061.142.100
01 feb 202415,1015,1514,6315,1015,101.468.400
31 gen 202415,6015,7014,8514,8514,851.920.000
30 gen 202416,0016,0515,2315,8015,801.508.700
29 gen 202415,8316,2215,5316,1916,191.112.700
26 gen 202416,3416,4415,6215,7615,761.623.300
25 gen 202417,2517,4016,0616,3516,351.755.000
24 gen 202417,1117,8016,3816,9316,933.159.200
23 gen 202416,6417,3816,3116,7516,751.692.300
22 gen 202416,7917,2916,2116,3916,392.056.200
19 gen 202417,1417,1616,5916,6016,602.976.100
18 gen 202417,7017,9416,9717,1217,121.411.600
17 gen 202416,9817,3916,7117,1417,141.348.100
16 gen 202417,3018,3217,0517,2917,291.855.500
12 gen 202418,1918,6017,2817,4717,472.523.700
11 gen 202418,7419,2517,6018,2318,233.966.600
10 gen 202418,7720,2918,2718,5918,599.469.500
09 gen 202421,8423,0921,1522,3522,353.951.000
08 gen 202422,7023,0021,4722,0122,012.091.200
05 gen 202422,3623,0722,1922,4922,49929.500
04 gen 202422,6923,4522,2222,5722,571.101.300
03 gen 202424,2024,2022,5423,0723,072.504.800
02 gen 202426,3026,3024,6024,9524,951.264.000
29 dic 202327,9127,9125,9426,5326,531.234.300
28 dic 202328,9028,9527,7327,8827,88617.500
27 dic 202329,7230,0028,4028,9028,90607.100
26 dic 202328,2729,4627,8629,3129,31607.200
22 dic 202328,7028,7027,7528,2028,20448.200
21 dic 202328,5029,1027,4628,3328,33698.600
20 dic 202328,1329,3627,1227,2827,281.105.500
19 dic 202328,1629,0927,8828,3328,33711.500
18 dic 202327,6428,9127,4527,9327,931.079.900
15 dic 202330,0530,1127,4527,6427,641.635.600
14 dic 202328,9030,5028,1029,8929,892.196.600
13 dic 202325,2827,3024,8926,8726,87887.100
12 dic 202325,7625,7624,5125,2425,24732.700
11 dic 202325,6226,5825,1025,7625,761.069.000
08 dic 202324,7326,0224,6025,8925,89793.200
07 dic 202324,3624,7623,8524,7224,72521.900
06 dic 202325,3825,9424,1824,2324,23750.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...