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

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.100 2.200 2.020 2.200 117,826 +0.09(+4.27%)
Nov 29, 2022 2.110 2.150 2.090 2.110 121,564 +0.00(+0.00%)
Nov 28, 2022 2.180 2.240 2.100 2.110 148,110 -0.08(-3.65%)
Nov 25, 2022 2.180 2.230 2.110 2.190 27,390 +0.01(+0.46%)
Nov 23, 2022 2.270 2.380 2.170 2.180 159,892 -0.10(-4.39%)
Nov 22, 2022 2.200 2.320 2.180 2.280 110,375 +0.03(+1.33%)
Nov 21, 2022 2.120 2.280 2.090 2.250 259,966 +0.12(+5.63%)
Nov 18, 2022 2.180 2.205 2.120 2.130 64,237 -0.06(-2.74%)
Nov 17, 2022 2.100 2.240 2.090 2.190 95,199 +0.04(+1.86%)
Nov 16, 2022 2.300 2.300 2.120 2.150 249,748 -0.20(-8.51%)
Nov 15, 2022 2.400 2.420 2.315 2.350 128,953 +0.01(+0.43%)
Nov 14, 2022 2.280 2.340 2.280 2.340 144,307 +0.01(+0.43%)
Nov 11, 2022 2.240 2.330 2.170 2.330 201,608 +0.12(+5.67%)
Nov 10, 2022 2.230 2.240 2.070 2.205 248,773 +0.12(+5.50%)
Nov 09, 2022 2.240 2.240 2.080 2.090 231,439 -0.06(-2.79%)
Nov 08, 2022 2.180 2.220 2.120 2.150 154,564 -0.01(-0.46%)
Nov 07, 2022 2.140 2.180 2.120 2.160 283,505 +0.08(+3.85%)
Nov 04, 2022 2.270 2.420 2.070 2.080 458,268 -0.35(-14.40%)
Nov 03, 2022 2.590 2.590 2.390 2.430 419,918 -0.16(-6.18%)
Nov 02, 2022 2.720 2.860 2.570 2.590 166,365 -0.14(-5.13%)
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.