Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.73 14.75 13.75 14.28 614,924 -0.73(-4.86%)
Apr 29, 2015 14.94 15.47 14.79 15.01 194,942 -0.09(-0.60%)
Apr 28, 2015 14.81 15.15 14.64 15.10 146,989 +0.23(+1.55%)
Apr 27, 2015 14.82 15.25 14.78 14.87 163,106 +0.02(+0.13%)
Apr 24, 2015 14.96 15.09 14.58 14.85 122,595 -0.15(-1.00%)
Apr 23, 2015 14.58 15.03 14.42 15.00 115,399 +0.40(+2.74%)
Apr 22, 2015 14.94 14.97 14.26 14.60 157,480 -0.37(-2.47%)
Apr 21, 2015 14.88 14.97 14.72 14.97 197,026 +0.21(+1.42%)
Apr 20, 2015 14.80 15.04 14.60 14.76 219,142 +0.00(+0.00%)
Apr 17, 2015 14.64 15.25 14.41 14.76 557,013 +0.23(+1.58%)
Apr 16, 2015 13.63 14.73 13.63 14.53 299,367 +0.92(+6.76%)
Apr 15, 2015 13.05 13.85 13.05 13.61 220,610 +0.59(+4.53%)
Apr 14, 2015 13.24 13.46 12.79 13.02 529,620 -0.17(-1.29%)
Apr 13, 2015 13.45 13.45 13.15 13.19 104,973 -0.26(-1.93%)
Apr 10, 2015 13.75 13.75 13.26 13.45 204,200 -0.25(-1.82%)
Apr 09, 2015 13.30 13.72 13.30 13.70 300,749 +0.42(+3.16%)
Apr 08, 2015 13.24 13.55 13.20 13.28 118,183 +0.09(+0.68%)
Apr 07, 2015 13.70 13.87 13.15 13.19 180,620 -0.50(-3.65%)
Apr 06, 2015 13.46 13.79 13.00 13.69 140,413 +0.23(+1.71%)
Apr 02, 2015 13.40 13.46 13.46 13.46 178,700 +0.03(+0.22%)
Apr 01, 2015 13.83 13.89 13.16 13.43 192,794 -0.45(-3.24%)
Mar 31, 2015 13.85 13.99 13.67 13.88 184,547 -0.01(-0.07%)
Mar 30, 2015 13.30 14.05 13.27 13.89 183,141 +0.70(+5.31%)
Mar 27, 2015 13.27 13.38 12.86 13.19 133,521 -0.13(-0.98%)
Mar 26, 2015 13.71 13.72 13.13 13.32 241,972 -0.39(-2.84%)
Mar 25, 2015 14.10 14.16 13.69 13.71 146,866 -0.37(-2.63%)
Mar 24, 2015 14.00 14.22 13.90 14.08 148,956 +0.13(+0.93%)
Mar 23, 2015 13.85 14.46 13.77 13.95 232,155 +0.15(+1.09%)
Mar 20, 2015 13.89 14.01 13.60 13.80 244,361 +0.02(+0.15%)
Mar 19, 2015 13.25 13.93 13.14 13.78 239,796 +0.51(+3.84%)
Mar 18, 2015 12.76 13.40 12.67 13.27 226,081 +0.42(+3.27%)
Mar 17, 2015 12.69 13.00 12.50 12.85 140,701 +0.12(+0.94%)
Mar 16, 2015 13.01 13.09 12.50 12.73 238,943 -0.25(-1.93%)
Mar 13, 2015 12.93 13.13 12.56 12.98 293,629 +0.03(+0.23%)
Mar 12, 2015 12.39 12.98 12.33 12.95 238,053 +0.61(+4.94%)
Mar 11, 2015 12.08 12.43 11.90 12.34 169,712 +0.22(+1.82%)
Mar 10, 2015 11.91 12.28 11.90 12.12 140,677 +0.12(+1.00%)
Mar 09, 2015 12.48 12.48 11.87 12.00 198,124 -0.41(-3.30%)
Mar 06, 2015 12.72 12.97 12.39 12.41 266,717 -0.33(-2.59%)
Mar 05, 2015 12.96 13.10 12.67 12.74 260,540 -0.14(-1.09%)
Mar 04, 2015 12.99 13.02 12.53 12.88 301,088 -0.14(-1.08%)
Mar 03, 2015 13.18 13.30 12.98 13.02 490,413 -0.25(-1.88%)
Mar 02, 2015 12.50 13.35 12.46 13.27 665,576 +0.79(+6.33%)
Feb 27, 2015 11.70 12.66 11.55 12.48 457,613 +0.66(+5.58%)
Feb 26, 2015 10.65 12.30 10.60 11.82 1,558,244 +1.31(+12.46%)
Feb 25, 2015 10.40 10.81 9.980 10.51 316,599 +0.16(+1.55%)
Feb 24, 2015 10.03 10.56 9.830 10.35 304,002 +0.29(+2.88%)
Feb 23, 2015 10.21 10.23 9.970 10.06 216,182 -0.16(-1.57%)
Feb 20, 2015 10.22 10.30 10.11 10.22 93,711 +0.01(+0.10%)
Feb 19, 2015 10.12 10.29 10.05 10.21 153,149 +0.04(+0.39%)
Feb 18, 2015 10.23 10.31 10.11 10.17 107,238 -0.08(-0.78%)
Feb 17, 2015 10.15 10.38 10.08 10.25 215,888 +0.10(+0.99%)
Feb 13, 2015 10.17 10.15 10.15 10.15 143,800 -0.05(-0.49%)
Feb 12, 2015 10.27 10.78 10.10 10.20 310,569 -0.01(-0.10%)
Feb 11, 2015 10.15 10.36 9.970 10.21 162,936 +0.01(+0.10%)
Feb 10, 2015 9.880 10.29 9.640 10.20 167,107 +0.35(+3.55%)
Feb 09, 2015 9.530 9.890 9.430 9.850 90,616 +0.25(+2.60%)
Feb 06, 2015 9.420 9.710 9.360 9.600 111,781 +0.23(+2.45%)
Feb 05, 2015 9.240 9.480 9.099 9.370 110,266 +0.22(+2.40%)
Feb 04, 2015 9.030 9.300 8.780 9.150 161,373 +0.13(+1.44%)
Feb 03, 2015 8.760 9.160 8.760 9.020 206,694 +0.31(+3.56%)
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.