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

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
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 (%)
May 31, 2019 8.870 8.990 8.640 8.660 390,500 -0.32(-3.56%)
May 30, 2019 8.960 9.330 8.890 8.980 365,242 +0.03(+0.34%)
May 29, 2019 8.740 9.090 8.630 8.950 612,121 +0.11(+1.24%)
May 28, 2019 9.050 9.090 8.720 8.840 442,528 -0.19(-2.10%)
May 24, 2019 8.920 9.160 8.891 9.030 297,000 +0.17(+1.92%)
May 23, 2019 8.940 9.030 8.720 8.860 805,473 -0.22(-2.42%)
May 22, 2019 9.420 9.460 9.000 9.080 545,325 -0.44(-4.62%)
May 21, 2019 9.460 9.710 9.410 9.520 584,264 +0.25(+2.70%)
May 20, 2019 9.030 9.430 8.960 9.270 680,775 +0.10(+1.09%)
May 17, 2019 9.570 9.624 9.160 9.170 997,800 -0.54(-5.56%)
May 16, 2019 9.980 10.10 9.700 9.710 614,007 -0.30(-3.00%)
May 15, 2019 10.25 10.43 9.990 10.01 601,777 -0.37(-3.56%)
May 14, 2019 10.25 10.53 10.19 10.38 599,930 +0.22(+2.17%)
May 13, 2019 10.37 10.45 9.920 10.16 830,895 -0.55(-5.14%)
May 10, 2019 10.81 11.06 10.30 10.71 965,100 -0.22(-2.01%)
May 09, 2019 11.12 11.60 10.43 10.93 2,239,596 -1.13(-9.37%)
May 08, 2019 12.07 12.34 11.90 12.06 1,152,008 -0.02(-0.17%)
May 07, 2019 12.50 12.63 12.01 12.08 799,438 -0.61(-4.81%)
May 06, 2019 12.25 12.75 12.19 12.69 493,273 +0.09(+0.71%)
May 03, 2019 12.10 12.63 12.05 12.60 574,300 +0.51(+4.22%)
May 02, 2019 12.29 12.55 11.87 12.09 719,905 -0.18(-1.47%)
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.