Indicators

Applied Optoelect (NQ: AAOI )

11.95 +0.88 (+7.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.970	1.980	1.880	1.940	107,234	-0.01(-0.51%)
Apr 27, 2023	2.080	2.080	1.920	1.950	222,974	-0.11(-5.34%)
Apr 26, 2023	2.010	2.070	2.010	2.060	64,692	+0.05(+2.49%)
Apr 25, 2023	2.150	2.150	2.000	2.010	85,236	-0.14(-6.51%)
Apr 24, 2023	2.120	2.160	2.040	2.150	166,133	+0.01(+0.47%)
Apr 21, 2023	2.140	2.160	2.090	2.140	58,595	+0.02(+0.94%)
Apr 20, 2023	2.180	2.300	2.120	2.120	129,281	-0.07(-3.20%)
Apr 19, 2023	2.230	2.309	2.160	2.190	142,463	-0.01(-0.45%)
Apr 18, 2023	2.180	2.325	2.170	2.200	256,620	+0.01(+0.46%)
Apr 17, 2023	2.080	2.240	2.070	2.190	129,132	+0.07(+3.30%)
Apr 14, 2023	2.230	2.260	2.050	2.120	74,554	-0.11(-4.93%)
Apr 13, 2023	2.300	2.315	2.210	2.230	100,213	-0.07(-3.04%)
Apr 12, 2023	2.250	2.350	2.250	2.300	105,381	+0.02(+0.88%)
Apr 11, 2023	2.220	2.310	2.180	2.280	69,044	+0.06(+2.70%)
Apr 10, 2023	2.120	2.235	2.110	2.220	62,884	+0.08(+3.74%)
Apr 06, 2023	2.110	2.170	2.050	2.140	69,453	+0.03(+1.42%)
Apr 05, 2023	2.210	2.210	2.028	2.110	129,399	-0.10(-4.52%)
Apr 04, 2023	2.320	2.320	2.200	2.210	80,151	-0.08(-3.49%)

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.