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

Applied Optoelect (NQ: AAOI )

11.26 +0.13 (+1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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%)
May 01, 2019 12.59 12.78 12.25 12.27 617,602 -0.25(-2.00%)
Apr 30, 2019 12.42 12.54 12.22 12.52 337,222 +0.08(+0.64%)
Apr 29, 2019 12.61 12.70 12.43 12.44 264,683 -0.14(-1.11%)
Apr 26, 2019 12.41 12.65 12.30 12.58 405,800 +0.17(+1.37%)
Apr 25, 2019 12.75 12.75 12.33 12.41 370,835 -0.37(-2.90%)
Apr 24, 2019 12.40 12.81 12.24 12.78 493,512 +0.38(+3.06%)
Apr 23, 2019 12.41 12.58 12.30 12.40 460,863 +0.03(+0.24%)
Apr 22, 2019 12.46 12.54 12.06 12.37 630,388 -0.22(-1.75%)
Apr 18, 2019 12.52 12.83 12.52 12.59 349,600 +0.02(+0.16%)
Apr 17, 2019 12.83 12.95 12.35 12.57 609,524 -0.07(-0.55%)
Apr 16, 2019 12.36 12.88 12.36 12.64 613,414 +0.28(+2.27%)
Apr 15, 2019 12.75 12.76 12.10 12.36 1,121,387 -0.73(-5.58%)
Apr 12, 2019 12.50 13.24 12.47 13.09 947,100 +0.72(+5.82%)
Apr 11, 2019 12.33 12.41 12.18 12.37 293,689 +0.07(+0.57%)
Apr 10, 2019 12.10 12.42 11.98 12.30 404,267 +0.24(+1.99%)
Apr 09, 2019 12.39 12.48 11.90 12.06 849,488 -0.44(-3.52%)
Apr 08, 2019 12.70 12.90 12.26 12.50 639,136 -0.22(-1.73%)
Apr 05, 2019 12.77 13.00 12.69 12.72 404,300 -0.03(-0.24%)
Apr 04, 2019 12.42 12.93 12.42 12.75 716,193 +0.29(+2.33%)
Apr 03, 2019 12.31 12.91 12.31 12.46 886,543 +0.33(+2.72%)
Apr 02, 2019 12.65 12.74 12.13 12.13 644,611 -0.47(-3.73%)
Apr 01, 2019 12.31 12.75 12.27 12.60 566,036 +0.40(+3.28%)
Mar 29, 2019 12.31 12.39 12.12 12.20 660,100 +0.01(+0.08%)
Mar 28, 2019 12.21 12.46 12.08 12.19 376,970 -0.01(-0.08%)
Mar 27, 2019 12.39 12.49 11.77 12.20 752,852 -0.15(-1.21%)
Mar 26, 2019 12.43 12.58 12.01 12.35 739,191 +0.03(+0.24%)
Mar 25, 2019 12.65 12.76 12.13 12.32 815,969 -0.39(-3.07%)
Mar 22, 2019 13.72 13.74 12.66 12.71 1,105,700 -1.04(-7.56%)
Mar 21, 2019 13.42 13.82 13.40 13.75 515,029 +0.31(+2.31%)
Mar 20, 2019 13.82 13.94 13.29 13.44 456,806 -0.38(-2.75%)
Mar 19, 2019 14.17 14.17 13.77 13.82 461,332 -0.25(-1.78%)
Mar 18, 2019 13.99 14.25 13.92 14.07 573,432 +0.07(+0.50%)
Mar 15, 2019 13.94 14.38 13.87 14.00 1,412,000 +0.16(+1.16%)
Mar 14, 2019 14.13 14.50 13.75 13.84 707,087 -0.24(-1.70%)
Mar 13, 2019 13.76 14.77 13.70 14.08 2,287,774 +0.59(+4.37%)
Mar 12, 2019 13.29 13.75 13.11 13.49 720,223 +0.19(+1.43%)
Mar 11, 2019 13.01 13.32 12.92 13.30 628,689 +0.42(+3.26%)
Mar 08, 2019 12.95 13.09 12.85 12.88 709,100 -0.13(-1.00%)
Mar 07, 2019 13.26 13.44 13.01 13.01 633,295 -0.29(-2.18%)
Mar 06, 2019 13.58 13.71 13.11 13.30 973,122 -0.34(-2.49%)
Mar 05, 2019 13.95 13.97 13.46 13.64 839,435 -0.33(-2.36%)
Mar 04, 2019 13.39 14.12 13.11 13.97 1,758,220 +0.73(+5.51%)
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.