Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 98.20 98.37 95.08 97.49 2,091,060 +0.85(+0.88%)
Jul 28, 2017 94.82 99.00 94.40 96.64 2,629,680 -1.18(-1.21%)
Jul 27, 2017 99.59 103.41 92.93 97.82 5,874,275 -0.94(-0.95%)
Jul 26, 2017 96.00 99.98 95.20 98.76 3,392,421 +1.96(+2.02%)
Jul 25, 2017 97.69 97.71 93.57 96.80 2,907,165 +1.17(+1.22%)
Jul 24, 2017 90.63 97.75 90.60 95.63 6,767,954 +5.68(+6.31%)
Jul 21, 2017 90.48 91.77 86.00 89.95 5,134,566 +1.15(+1.30%)
Jul 20, 2017 95.42 88.10 88.80 6,134,891 -3.74(-4.04%)
Jul 19, 2017 91.80 95.43 91.00 92.54 5,876,525 +2.36(+2.62%)
Jul 18, 2017 83.50 91.46 83.07 90.18 5,528,015 +6.00(+7.13%)
Jul 17, 2017 85.77 85.88 82.09 84.18 4,192,715 -0.02(-0.02%)
Jul 14, 2017 78.00 86.36 77.68 84.20 6,861,443 +6.16(+7.89%)
Jul 13, 2017 77.05 79.98 74.01 78.04 8,238,286 +5.40(+7.43%)
Jul 12, 2017 70.55 72.95 69.80 72.64 2,641,412 +2.60(+3.71%)
Jul 11, 2017 68.50 71.00 67.80 70.04 2,985,779 +1.40(+2.04%)
Jul 10, 2017 67.39 69.05 64.79 68.64 2,811,011 +1.34(+1.99%)
Jul 07, 2017 62.12 68.38 62.12 67.30 3,757,782 +5.83(+9.48%)
Jul 06, 2017 59.70 62.78 59.15 61.47 1,540,845 +0.85(+1.40%)
Jul 05, 2017 61.65 62.60 60.34 60.62 1,480,170 -0.77(-1.25%)
Jul 03, 2017 62.41 63.75 61.04 61.39 971,129 -0.40(-0.65%)
Jun 30, 2017 61.74 63.62 60.43 61.79 2,413,812 +1.79(+2.98%)
Jun 29, 2017 60.16 60.85 58.77 60.00 1,376,836 -1.00(-1.64%)
Jun 28, 2017 59.62 61.19 58.00 61.00 1,985,497 +2.56(+4.38%)
Jun 27, 2017 61.30 62.23 58.27 58.44 2,746,624 -3.15(-5.11%)
Jun 26, 2017 65.01 65.01 60.77 61.59 4,650,932 -4.28(-6.50%)
Jun 23, 2017 67.15 65.87 2,987,907 +2.29(+3.60%)
Jun 22, 2017 63.06 63.95 61.92 63.58 1,315,698 +0.48(+0.76%)
Jun 21, 2017 61.10 64.30 61.09 63.10 1,830,220 +2.02(+3.31%)
Jun 20, 2017 63.23 63.75 60.90 61.08 2,000,937 -2.12(-3.35%)
Jun 19, 2017 63.30 65.23 62.29 63.20 2,595,797 +0.32(+0.51%)
Jun 16, 2017 62.23 63.15 60.10 62.88 2,978,286 +0.65(+1.04%)
Jun 15, 2017 58.25 62.99 57.55 62.23 4,002,402 +1.28(+2.10%)
Jun 14, 2017 64.00 64.90 59.61 60.95 3,745,275 -2.90(-4.54%)
Jun 13, 2017 66.71 67.85 63.25 63.85 3,185,984 -0.76(-1.18%)
Jun 12, 2017 63.52 66.89 60.02 64.61 4,931,172 -0.10(-0.15%)
Jun 09, 2017 73.89 74.00 62.04 64.71 5,292,316 -8.43(-11.53%)
Jun 08, 2017 71.73 73.17 70.71 73.14 2,055,616 +1.66(+2.32%)
Jun 07, 2017 73.30 73.87 70.03 71.48 2,755,202 -1.93(-2.63%)
Jun 06, 2017 71.35 75.59 70.50 73.41 2,964,486 +0.97(+1.34%)
Jun 05, 2017 74.96 75.00 71.80 72.44 2,752,591 -2.24(-3.00%)
Jun 02, 2017 72.05 74.73 71.76 74.68 3,986,834 +4.67(+6.67%)
Jun 01, 2017 70.05 71.36 69.44 70.01 1,857,186 +0.19(+0.27%)
May 31, 2017 71.07 71.65 68.72 69.82 2,395,355 -0.66(-0.94%)
May 30, 2017 71.20 71.81 69.11 70.48 2,283,470 -1.03(-1.44%)
May 26, 2017 67.37 72.95 67.12 71.51 3,885,037 +3.63(+5.35%)
May 25, 2017 68.80 69.89 66.30 67.88 2,555,775 -0.75(-1.09%)
May 24, 2017 68.25 70.23 67.86 68.63 2,012,255 -0.52(-0.75%)
May 23, 2017 71.60 71.70 67.06 69.15 3,770,761 -2.09(-2.93%)
May 22, 2017 66.00 71.34 65.80 71.24 6,758,877 +7.70(+12.12%)
May 19, 2017 64.74 65.93 63.50 63.54 2,271,345 -0.44(-0.69%)
May 18, 2017 60.06 65.30 58.96 63.98 3,946,404 +2.60(+4.24%)
May 17, 2017 63.04 64.00 60.10 61.38 3,506,537 -3.59(-5.53%)
May 16, 2017 64.11 65.24 62.53 64.97 2,521,653 +0.96(+1.50%)
May 15, 2017 65.80 66.40 63.25 64.01 3,112,105 -1.44(-2.20%)
May 12, 2017 64.24 67.01 63.22 65.45 3,004,304 +1.22(+1.90%)
May 11, 2017 64.05 65.33 62.08 64.23 3,543,805 -0.74(-1.14%)
May 10, 2017 61.81 65.00 61.36 64.97 3,932,052 +2.86(+4.60%)
May 09, 2017 57.75 62.64 56.01 62.11 5,046,036 +4.72(+8.22%)
May 08, 2017 57.15 60.00 56.55 57.39 5,311,364 +1.43(+2.56%)
May 05, 2017 51.53 56.30 48.50 55.96 10,854,930 +9.15(+19.55%)
May 04, 2017 47.30 48.75 46.34 46.81 2,990,228 +0.34(+0.73%)
May 03, 2017 45.99 46.92 45.01 46.47 2,121,279 -0.83(-1.75%)
May 02, 2017 49.98 50.30 46.27 47.30 2,690,176 -2.83(-5.65%)
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.