Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.89	14.95	13.49	13.50	5,093,156	-2.85(-17.43%)
Feb 27, 2019	16.37	16.81	15.93	16.35	949,710	-0.18(-1.09%)
Feb 26, 2019	16.82	17.05	16.08	16.53	1,008,367	-0.27(-1.64%)
Feb 25, 2019	15.66	16.85	15.50	16.80	2,068,446	+1.38(+8.98%)
Feb 22, 2019	13.00	15.49	12.90	15.42	3,756,700	+0.82(+5.62%)
Feb 21, 2019	14.78	15.10	14.24	14.60	2,172,201	-0.05(-0.34%)
Feb 20, 2019	14.95	15.65	14.61	14.65	1,261,137	-0.28(-1.88%)
Feb 19, 2019	15.04	15.08	14.10	14.93	1,598,268	-0.10(-0.67%)
Feb 15, 2019	14.81	15.05	14.63	15.03	614,800	+0.31(+2.11%)
Feb 14, 2019	14.83	14.98	14.37	14.72	820,747	-0.22(-1.47%)
Feb 13, 2019	14.58	15.22	14.58	14.94	788,196	+0.28(+1.91%)
Feb 12, 2019	15.45	15.45	14.42	14.66	2,229,799	-1.11(-7.04%)
Feb 11, 2019	15.96	16.00	15.34	15.77	549,190	-0.11(-0.69%)
Feb 08, 2019	15.66	16.09	15.59	15.88	563,000	+0.06(+0.38%)
Feb 07, 2019	17.25	17.31	15.65	15.82	1,334,356	-1.57(-9.03%)
Feb 06, 2019	17.31	17.71	17.22	17.39	366,496	+0.10(+0.58%)
Feb 05, 2019	17.78	18.00	17.12	17.29	538,965	-0.50(-2.81%)
Feb 04, 2019	17.28	18.04	17.16	17.79	742,736	+0.50(+2.89%)

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.