Indicators

Applied Optoelect (NQ: AAOI )

11.75 +0.68 (+6.14%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.530	2.720	2.530	2.570	97,425	-0.01(-0.39%)
Apr 28, 2022	2.560	2.660	2.450	2.580	364,662	+0.08(+3.20%)
Apr 27, 2022	2.680	2.680	2.480	2.500	489,347	-0.18(-6.72%)
Apr 26, 2022	2.800	2.810	2.620	2.680	304,018	-0.12(-4.29%)
Apr 25, 2022	2.850	2.876	2.760	2.800	202,305	-0.04(-1.41%)
Apr 22, 2022	2.940	2.985	2.760	2.840	255,934	-0.12(-4.05%)
Apr 21, 2022	3.150	3.150	2.950	2.960	309,824	-0.11(-3.58%)
Apr 20, 2022	3.000	3.120	2.970	3.070	292,772	+0.05(+1.66%)
Apr 19, 2022	3.070	3.075	2.990	3.020	135,727	-0.02(-0.66%)
Apr 18, 2022	3.050	3.110	2.950	3.040	292,196	+0.01(+0.33%)
Apr 14, 2022	3.050	3.120	3.030	3.030	158,523	-0.06(-1.94%)
Apr 13, 2022	3.040	3.110	3.030	3.090	77,003	+0.06(+1.98%)
Apr 12, 2022	3.100	3.140	3.020	3.030	192,050	-0.04(-1.30%)
Apr 11, 2022	3.090	3.140	3.000	3.070	90,915	-0.03(-0.97%)
Apr 08, 2022	3.210	3.210	3.090	3.100	159,896	-0.12(-3.73%)
Apr 07, 2022	3.190	3.244	3.110	3.220	215,940	+0.07(+2.22%)
Apr 06, 2022	3.220	3.280	3.150	3.150	261,372	-0.15(-4.55%)
Apr 05, 2022	3.420	3.420	3.290	3.300	219,864	-0.11(-3.23%)
Apr 04, 2022	3.310	3.470	3.220	3.410	286,263	+0.10(+3.02%)

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.