Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

11.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.01 11.45 10.47 10.72 780,479 -0.26(-2.37%)
Apr 29, 2020 10.00 11.17 9.940 10.98 868,851 +1.22(+12.50%)
Apr 28, 2020 9.920 10.18 9.660 9.760 393,288 -0.01(-0.10%)
Apr 27, 2020 9.120 9.890 9.120 9.770 703,494 +0.68(+7.48%)
Apr 24, 2020 8.650 9.290 8.370 9.090 783,500 +0.33(+3.77%)
Apr 23, 2020 8.490 8.990 8.410 8.760 495,949 +0.34(+4.04%)
Apr 22, 2020 8.450 8.570 8.310 8.420 566,763 +0.14(+1.69%)
Apr 21, 2020 8.150 8.502 8.100 8.280 754,950 -0.09(-1.08%)
Apr 20, 2020 8.300 8.650 8.210 8.370 673,295 -0.07(-0.83%)
Apr 17, 2020 8.780 8.855 8.340 8.440 620,800 -0.15(-1.75%)
Apr 16, 2020 8.800 9.140 8.400 8.590 750,888 -0.13(-1.49%)
Apr 15, 2020 8.000 8.860 7.820 8.720 726,859 +0.53(+6.47%)
Apr 14, 2020 8.080 8.500 8.080 8.190 456,491 +0.20(+2.50%)
Apr 13, 2020 7.730 8.000 7.560 7.990 379,930 +0.23(+2.96%)
Apr 09, 2020 8.130 8.191 7.585 7.760 710,700 -0.25(-3.12%)
Apr 08, 2020 8.050 8.500 7.950 8.010 537,558 +0.07(+0.88%)
Apr 07, 2020 8.110 8.350 7.820 7.940 578,522 +0.02(+0.25%)
Apr 06, 2020 7.780 7.950 7.500 7.920 728,446 +0.47(+6.31%)
Apr 03, 2020 7.690 7.840 7.060 7.450 557,700 -0.24(-3.12%)
Apr 02, 2020 7.340 7.800 7.190 7.690 653,501 +0.37(+5.05%)
Apr 01, 2020 7.340 7.488 7.180 7.320 348,856 -0.27(-3.56%)
Mar 31, 2020 7.630 7.890 7.310 7.590 466,055 -0.01(-0.13%)
Mar 30, 2020 7.500 7.620 7.030 7.600 707,050 +0.12(+1.60%)
Mar 27, 2020 6.760 8.040 6.320 7.480 1,426,000 +0.52(+7.47%)
Mar 26, 2020 7.520 7.747 6.940 6.960 937,019 -0.49(-6.58%)
Mar 25, 2020 7.780 8.150 7.340 7.450 495,652 -0.25(-3.25%)
Mar 24, 2020 7.330 7.700 7.050 7.700 842,847 +0.80(+11.59%)
Mar 23, 2020 7.050 7.500 6.775 6.900 959,551 +0.16(+2.37%)
Mar 20, 2020 6.660 7.960 6.540 6.740 1,171,700 +0.19(+2.90%)
Mar 19, 2020 5.510 6.600 5.448 6.550 1,028,712 +1.05(+19.09%)
Mar 18, 2020 5.560 5.810 5.000 5.500 1,206,579 -0.46(-7.72%)
Mar 17, 2020 5.800 6.140 5.510 5.960 1,246,528 +0.32(+5.67%)
Mar 16, 2020 5.530 6.160 5.360 5.640 763,031 -0.47(-7.69%)
Mar 13, 2020 6.200 6.230 5.610 6.110 990,600 +0.43(+7.57%)
Mar 12, 2020 6.310 6.500 5.660 5.680 1,065,094 -1.36(-19.32%)
Mar 11, 2020 7.830 8.040 6.990 7.040 936,136 -1.08(-13.30%)
Mar 10, 2020 8.090 8.220 7.720 8.120 828,849 +0.40(+5.18%)
Mar 09, 2020 8.070 8.270 7.588 7.720 1,214,651 -1.07(-12.17%)
Mar 06, 2020 8.750 8.940 8.535 8.790 800,600 -0.25(-2.77%)
Mar 05, 2020 9.190 9.250 8.860 9.040 558,323 -0.34(-3.62%)
Mar 04, 2020 9.610 9.610 9.130 9.380 540,470 -0.02(-0.21%)
Mar 03, 2020 9.030 9.470 8.850 9.400 703,642 +0.37(+4.10%)
Mar 02, 2020 8.950 9.280 8.650 9.030 934,741 +0.10(+1.12%)
Feb 28, 2020 8.950 9.730 8.540 8.930 1,483,400 -0.63(-6.59%)
Feb 27, 2020 9.900 10.02 9.370 9.560 1,027,076 -0.62(-6.09%)
Feb 26, 2020 10.27 10.47 10.02 10.18 713,161 -0.02(-0.15%)
Feb 25, 2020 10.72 10.82 10.10 10.20 664,459 -0.39(-3.73%)
Feb 24, 2020 10.54 10.75 10.42 10.59 725,211 -0.69(-6.12%)
Feb 21, 2020 11.70 11.70 10.87 11.28 1,419,700 -0.54(-4.57%)
Feb 20, 2020 12.02 12.30 11.59 11.82 827,500 -0.26(-2.15%)
Feb 19, 2020 11.78 12.20 11.45 12.08 978,650 +0.33(+2.81%)
Feb 18, 2020 11.77 12.10 11.58 11.75 653,279 -0.15(-1.26%)
Feb 14, 2020 12.70 12.73 11.81 11.90 1,006,400 -0.85(-6.67%)
Feb 13, 2020 12.20 12.89 12.06 12.75 1,002,309 +0.29(+2.33%)
Feb 12, 2020 11.60 12.48 11.50 12.46 995,245 +0.95(+8.25%)
Feb 11, 2020 11.40 11.66 11.11 11.51 649,228 +0.21(+1.86%)
Feb 10, 2020 11.21 11.52 11.01 11.30 566,629 +0.03(+0.27%)
Feb 07, 2020 11.60 11.60 11.24 11.27 594,800 -0.31(-2.68%)
Feb 06, 2020 12.11 12.14 11.58 11.58 668,235 -0.55(-4.53%)
Feb 05, 2020 12.41 12.50 11.81 12.13 663,795 -0.27(-2.18%)
Feb 04, 2020 11.86 12.41 11.64 12.40 953,946 +0.78(+6.71%)
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.