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

Applied Optoelect (NQ: AAOI )

11.96 +0.80 (+7.19%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 16, 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 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%)
Apr 03, 2017 56.92 57.90 53.17 53.47 1,627,178 -2.68(-4.77%)
Mar 31, 2017 55.35 56.54 54.17 56.15 2,467,491 +0.80(+1.45%)
Mar 30, 2017 58.07 58.54 53.28 55.35 2,585,979 -2.67(-4.60%)
Mar 29, 2017 59.18 59.42 57.50 58.02 1,129,180 -0.54(-0.92%)
Mar 28, 2017 60.02 60.09 57.12 58.56 2,108,669 -1.32(-2.20%)
Mar 27, 2017 53.84 60.19 52.57 59.88 3,697,316 +4.86(+8.83%)
Mar 24, 2017 51.78 55.72 51.78 55.02 2,127,582 +3.51(+6.81%)
Mar 23, 2017 52.90 53.15 50.91 51.51 1,399,490 -1.12(-2.13%)
Mar 22, 2017 48.02 53.09 47.06 52.63 2,206,892 +4.40(+9.12%)
Mar 21, 2017 50.48 51.97 48.06 48.23 1,314,034 -2.10(-4.17%)
Mar 20, 2017 51.37 51.49 49.09 50.33 1,098,169 -0.44(-0.87%)
Mar 17, 2017 48.00 50.99 47.70 50.77 1,828,820 +2.81(+5.86%)
Mar 16, 2017 47.80 48.30 46.61 47.96 1,215,633 +0.56(+1.18%)
Mar 15, 2017 48.27 49.15 46.90 47.40 1,447,800 -0.79(-1.64%)
Mar 14, 2017 50.57 50.65 47.87 48.19 1,139,273 -2.87(-5.62%)
Mar 13, 2017 51.15 51.55 49.81 51.06 766,453 +0.14(+0.27%)
Mar 10, 2017 52.01 52.46 49.42 50.92 1,418,670 -1.74(-3.30%)
Mar 09, 2017 52.44 54.31 51.52 52.66 1,018,001 +0.10(+0.19%)
Mar 08, 2017 54.85 54.95 51.50 52.56 1,283,767 -1.98(-3.63%)
Mar 07, 2017 51.31 56.14 50.54 54.54 1,902,302 +3.08(+5.99%)
Mar 06, 2017 52.75 52.75 50.50 51.46 1,296,798 -1.86(-3.49%)
Mar 03, 2017 50.00 53.98 49.88 53.32 2,676,060 +4.09(+8.31%)
Mar 02, 2017 46.97 49.25 46.69 49.23 1,530,323 +2.38(+5.08%)
Mar 01, 2017 46.42 47.72 45.90 46.85 1,025,891 +0.93(+2.03%)
Feb 28, 2017 47.56 48.75 45.60 45.92 1,406,495 -1.54(-3.24%)
Feb 27, 2017 46.05 47.78 44.42 47.46 1,874,979 +1.48(+3.22%)
Feb 24, 2017 42.11 49.34 40.55 45.98 6,549,770 +8.51(+22.71%)
Feb 23, 2017 37.73 38.26 36.33 37.47 1,014,642 +0.35(+0.94%)
Feb 22, 2017 37.70 38.30 37.07 37.12 655,612 -0.45(-1.20%)
Feb 21, 2017 38.03 38.89 37.18 37.57 974,825 +0.30(+0.80%)
Feb 17, 2017 37.27 37.27 37.27 0 +1.48(+4.14%)
Feb 16, 2017 36.18 36.18 35.16 35.79 358,254 -0.18(-0.50%)
Feb 15, 2017 36.65 36.65 35.36 35.97 709,752 -0.41(-1.13%)
Feb 14, 2017 34.01 36.70 34.01 36.38 1,006,065 +2.46(+7.25%)
Feb 13, 2017 33.53 35.57 33.12 33.92 1,043,143 +1.26(+3.86%)
Feb 10, 2017 31.74 32.88 31.04 32.66 527,900 +0.91(+2.87%)
Feb 09, 2017 31.40 32.60 31.15 31.75 441,370 +0.41(+1.31%)
Feb 08, 2017 31.50 31.57 30.68 31.34 387,421 -0.22(-0.70%)
Feb 07, 2017 32.20 32.21 31.23 31.56 383,995 -0.23(-0.72%)
Feb 06, 2017 31.91 32.28 31.38 31.79 439,488 -0.81(-2.48%)
Feb 03, 2017 31.41 32.68 31.11 32.60 418,362 +1.29(+4.12%)
Feb 02, 2017 30.95 31.70 30.44 31.31 384,763 +0.38(+1.23%)
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.