Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.84	49.80	48.20	49.39	1,383,200	+0.03(+0.06%)
Apr 27, 2017	47.85	49.83	46.92	49.36	2,356,016	+1.89(+3.98%)
Apr 26, 2017	49.45	49.84	46.75	47.47	3,035,596	-1.93(-3.91%)
Apr 25, 2017	48.21	49.85	47.74	49.40	3,409,975	+0.62(+1.27%)
Apr 24, 2017	46.83	48.89	45.83	48.78	6,051,072	+3.24(+7.11%)
Apr 21, 2017	45.86	47.14	44.75	45.54	4,223,944	+1.23(+2.78%)
Apr 20, 2017	43.93	44.35	43.50	44.31	968,535	+0.58(+1.33%)
Apr 19, 2017	44.34	44.90	43.08	43.73	1,678,058	-0.47(-1.06%)
Apr 18, 2017	42.60	44.65	42.43	44.20	2,232,399	+0.87(+2.01%)
Apr 17, 2017	45.51	46.37	43.19	43.33	3,984,395	-1.97(-4.35%)
Apr 13, 2017	49.85	50.00	44.64	45.30	13,208,386	+4.48(+10.98%)
Apr 12, 2017	42.04	42.49	40.28	40.82	2,482,835	-1.56(-3.68%)
Apr 11, 2017	44.43	44.70	41.79	42.38	1,960,460	-2.08(-4.68%)
Apr 10, 2017	45.32	46.10	43.70	44.46	1,386,151	-0.22(-0.49%)
Apr 07, 2017	46.00	47.14	44.02	44.68	1,867,667	-1.63(-3.52%)
Apr 06, 2017	44.76	47.71	44.60	46.31	2,988,731	+1.63(+3.65%)
Apr 05, 2017	51.30	51.55	44.54	44.68	6,126,487	-6.51(-12.72%)
Apr 04, 2017	53.21	53.90	50.56	51.19	1,897,538	-2.28(-4.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.