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

Applied Optoelect (NQ: AAOI )

11.98 -0.01 (-0.08%)
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 (%)
Jun 28, 2019 10.64 10.89 10.23 10.28 1,464,900 -0.28(-2.65%)
Jun 27, 2019 11.25 11.40 10.36 10.56 2,291,046 +1.07(+11.28%)
Jun 26, 2019 9.230 9.610 9.170 9.490 709,715 +0.39(+4.29%)
Jun 25, 2019 9.110 9.250 8.930 9.100 424,848 -0.01(-0.11%)
Jun 24, 2019 9.260 9.420 8.990 9.110 631,200 -0.18(-1.94%)
Jun 21, 2019 8.860 9.330 8.860 9.290 1,019,500 +0.41(+4.62%)
Jun 20, 2019 8.930 9.090 8.770 8.880 299,510 +0.09(+1.02%)
Jun 19, 2019 8.980 9.030 8.740 8.790 446,125 -0.13(-1.46%)
Jun 18, 2019 8.970 9.250 8.893 8.920 494,413 +0.05(+0.56%)
Jun 17, 2019 8.870 9.060 8.780 8.870 272,344 -0.02(-0.22%)
Jun 14, 2019 8.870 8.915 8.560 8.890 393,400 -0.05(-0.56%)
Jun 13, 2019 9.110 9.180 8.910 8.940 392,108 -0.11(-1.22%)
Jun 12, 2019 9.100 9.200 8.918 9.050 278,472 -0.07(-0.77%)
Jun 11, 2019 9.720 9.810 9.100 9.120 426,557 -0.48(-5.00%)
Jun 10, 2019 9.680 9.890 9.440 9.600 533,029 +0.10(+1.05%)
Jun 07, 2019 9.330 9.550 9.230 9.500 299,000 +0.20(+2.15%)
Jun 06, 2019 9.210 9.380 8.990 9.300 485,439 +0.07(+0.76%)
Jun 05, 2019 9.260 9.330 8.936 9.230 740,994 +0.04(+0.44%)
Jun 04, 2019 8.920 9.200 8.920 9.190 321,371 +0.38(+4.31%)
Jun 03, 2019 8.650 8.940 8.560 8.810 400,155 +0.15(+1.73%)
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%)
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.