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

Applied Optoelect (NQ: AAOI )

11.95 +0.88 (+7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2020 11.01 11.45 10.47 10.72 780,479 -0.26(-2.37%)
Apr 29, 2020 10.00 11.17 9.940 10.98 868,851 +1.22(+12.50%)
Apr 28, 2020 9.920 10.18 9.660 9.760 393,288 -0.01(-0.10%)
Apr 27, 2020 9.120 9.890 9.120 9.770 703,494 +0.68(+7.48%)
Apr 24, 2020 8.650 9.290 8.370 9.090 783,500 +0.33(+3.77%)
Apr 23, 2020 8.490 8.990 8.410 8.760 495,949 +0.34(+4.04%)
Apr 22, 2020 8.450 8.570 8.310 8.420 566,763 +0.14(+1.69%)
Apr 21, 2020 8.150 8.502 8.100 8.280 754,950 -0.09(-1.08%)
Apr 20, 2020 8.300 8.650 8.210 8.370 673,295 -0.07(-0.83%)
Apr 17, 2020 8.780 8.855 8.340 8.440 620,800 -0.15(-1.75%)
Apr 16, 2020 8.800 9.140 8.400 8.590 750,888 -0.13(-1.49%)
Apr 15, 2020 8.000 8.860 7.820 8.720 726,859 +0.53(+6.47%)
Apr 14, 2020 8.080 8.500 8.080 8.190 456,491 +0.20(+2.50%)
Apr 13, 2020 7.730 8.000 7.560 7.990 379,930 +0.23(+2.96%)
Apr 09, 2020 8.130 8.191 7.585 7.760 710,700 -0.25(-3.12%)
Apr 08, 2020 8.050 8.500 7.950 8.010 537,558 +0.07(+0.88%)
Apr 07, 2020 8.110 8.350 7.820 7.940 578,522 +0.02(+0.25%)
Apr 06, 2020 7.780 7.950 7.500 7.920 728,446 +0.47(+6.31%)
Apr 03, 2020 7.690 7.840 7.060 7.450 557,700 -0.24(-3.12%)
Apr 02, 2020 7.340 7.800 7.190 7.690 653,501 +0.37(+5.05%)
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.