Indicators

Applied Optoelect (NQ: AAOI )

9.850 -0.370 (-3.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.