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

Applied Optoelect (NQ: AAOI )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2019 9.350 9.440 9.160 9.360 525,086 +0.00(+0.00%)
Oct 30, 2019 9.810 9.912 9.305 9.360 647,767 -0.48(-4.88%)
Oct 29, 2019 10.13 10.13 9.740 9.840 481,019 -0.32(-3.15%)
Oct 28, 2019 9.980 10.40 9.962 10.16 363,887 +0.25(+2.52%)
Oct 25, 2019 9.810 10.10 9.770 9.910 465,700 +0.07(+0.71%)
Oct 24, 2019 10.15 10.15 9.840 9.840 453,519 -0.30(-2.96%)
Oct 23, 2019 10.29 10.32 9.860 10.14 530,405 -0.16(-1.55%)
Oct 22, 2019 10.10 10.49 9.650 10.30 960,657 -0.54(-4.98%)
Oct 21, 2019 10.98 11.25 10.73 10.84 418,387 -0.01(-0.09%)
Oct 18, 2019 10.62 10.88 10.51 10.85 330,500 +0.20(+1.88%)
Oct 17, 2019 11.00 11.20 10.63 10.65 349,515 -0.19(-1.75%)
Oct 16, 2019 10.84 11.33 10.78 10.84 484,443 -0.12(-1.09%)
Oct 15, 2019 10.56 11.21 10.56 10.96 531,843 +0.40(+3.79%)
Oct 14, 2019 10.37 10.75 10.14 10.56 419,358 +0.17(+1.59%)
Oct 11, 2019 10.33 10.53 10.29 10.39 234,900 +0.23(+2.31%)
Oct 10, 2019 10.43 10.43 9.970 10.16 325,684 -0.23(-2.21%)
Oct 09, 2019 10.24 10.52 10.21 10.39 198,592 +0.32(+3.13%)
Oct 08, 2019 10.36 10.36 10.01 10.07 300,705 -0.40(-3.77%)
Oct 07, 2019 10.45 10.73 10.38 10.47 196,292 -0.01(-0.14%)
Oct 04, 2019 10.14 10.53 10.14 10.48 223,300 +0.26(+2.59%)
Oct 03, 2019 10.25 10.45 9.790 10.22 379,209 -0.03(-0.29%)
Oct 02, 2019 10.06 10.32 9.800 10.25 448,722 +0.02(+0.20%)
Oct 01, 2019 11.28 11.39 10.17 10.23 505,351 -0.99(-8.82%)
Sep 30, 2019 11.13 11.26 10.84 11.22 514,184 +0.10(+0.85%)
Sep 27, 2019 11.19 11.30 10.77 11.12 419,000 -0.06(-0.58%)
Sep 26, 2019 11.72 11.85 11.11 11.19 446,653 -0.51(-4.32%)
Sep 25, 2019 11.06 11.75 10.93 11.70 866,497 +0.56(+5.08%)
Sep 24, 2019 11.34 11.40 10.90 11.13 353,542 -0.09(-0.80%)
Sep 23, 2019 11.07 11.30 10.67 11.22 323,830 +0.07(+0.63%)
Sep 20, 2019 10.95 11.47 10.94 11.15 620,100 +0.20(+1.83%)
Sep 19, 2019 11.01 11.12 10.88 10.95 202,606 -0.08(-0.73%)
Sep 18, 2019 11.19 11.38 10.81 11.03 358,286 -0.27(-2.39%)
Sep 17, 2019 11.29 11.35 10.93 11.30 345,723 -0.10(-0.88%)
Sep 16, 2019 11.15 11.67 11.15 11.40 387,587 +0.23(+2.06%)
Sep 13, 2019 11.09 11.30 11.05 11.17 281,600 +0.11(+0.99%)
Sep 12, 2019 11.50 11.60 10.97 11.06 552,638 -0.48(-4.16%)
Sep 11, 2019 11.50 11.68 11.02 11.54 887,207 +0.10(+0.87%)
Sep 10, 2019 10.51 11.60 10.51 11.44 935,825 +0.86(+8.13%)
Sep 09, 2019 10.38 10.85 10.29 10.58 771,817 +0.28(+2.72%)
Sep 06, 2019 9.800 10.30 9.750 10.30 697,300 +0.51(+5.21%)
Sep 05, 2019 9.260 9.820 9.260 9.790 687,237 +0.69(+7.58%)
Sep 04, 2019 8.860 9.390 8.850 9.100 550,710 +0.36(+4.12%)
Sep 03, 2019 8.770 8.990 8.640 8.740 520,464 -0.16(-1.80%)
Aug 30, 2019 8.980 9.040 8.760 8.900 238,200 -0.02(-0.22%)
Aug 29, 2019 8.710 9.110 8.710 8.920 394,210 +0.25(+2.88%)
Aug 28, 2019 8.490 8.730 8.340 8.670 497,315 +0.17(+2.00%)
Aug 27, 2019 9.160 9.180 8.420 8.500 901,631 -0.62(-6.80%)
Aug 26, 2019 9.250 9.420 9.050 9.120 489,763 +0.00(+0.00%)
Aug 23, 2019 9.310 9.312 8.790 9.120 664,100 -0.27(-2.88%)
Aug 22, 2019 9.650 9.800 9.350 9.390 256,088 -0.27(-2.80%)
Aug 21, 2019 9.730 9.775 9.543 9.660 231,650 -0.01(-0.10%)
Aug 20, 2019 9.520 9.720 9.340 9.670 227,978 +0.14(+1.47%)
Aug 19, 2019 9.450 9.600 9.250 9.530 360,350 +0.29(+3.14%)
Aug 16, 2019 8.990 9.420 8.974 9.240 480,300 +0.36(+4.05%)
Aug 15, 2019 9.210 9.280 8.790 8.880 658,430 -0.43(-4.62%)
Aug 14, 2019 9.620 9.720 9.290 9.310 468,706 -0.54(-5.48%)
Aug 13, 2019 9.740 10.19 9.700 9.850 347,664 +0.10(+1.03%)
Aug 12, 2019 10.55 10.55 9.660 9.750 678,401 -0.82(-7.76%)
Aug 09, 2019 10.78 10.86 10.27 10.57 536,800 -0.33(-3.03%)
Aug 08, 2019 11.00 11.00 10.05 10.90 1,273,548 +0.69(+6.76%)
Aug 07, 2019 10.00 10.90 9.950 10.21 1,640,987 +0.09(+0.89%)
Aug 06, 2019 9.830 10.14 9.590 10.12 721,249 +0.32(+3.27%)
Aug 05, 2019 9.580 9.850 9.470 9.800 565,708 -0.16(-1.61%)
Aug 02, 2019 9.940 10.02 9.450 9.960 623,800 +0.03(+0.30%)
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.