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

Applied Optoelect (NQ: AAOI )

11.46 +0.33 (+3.01%)
Streaming Delayed Price Updated: 2:13 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 (%)
Jul 31, 2020 14.07 14.80 13.72 14.21 1,207,000 +0.34(+2.45%)
Jul 30, 2020 13.25 14.05 13.07 13.87 801,693 +0.34(+2.51%)
Jul 29, 2020 13.29 13.75 13.20 13.53 761,331 +0.29(+2.19%)
Jul 28, 2020 13.92 13.92 13.14 13.24 693,813 -0.73(-5.23%)
Jul 27, 2020 13.77 14.22 13.64 13.97 821,572 +0.35(+2.57%)
Jul 24, 2020 13.95 13.96 13.13 13.62 1,090,800 -0.61(-4.29%)
Jul 23, 2020 14.43 14.50 13.62 14.23 1,056,044 -0.16(-1.11%)
Jul 22, 2020 13.93 15.13 13.33 14.39 2,532,562 +0.46(+3.30%)
Jul 21, 2020 13.01 14.26 12.43 13.93 3,152,778 +1.91(+15.94%)
Jul 20, 2020 11.22 12.20 11.16 12.02 862,811 +0.78(+6.90%)
Jul 17, 2020 10.65 11.41 10.61 11.24 745,900 +0.58(+5.44%)
Jul 16, 2020 10.98 11.03 10.35 10.66 730,640 -0.46(-4.14%)
Jul 15, 2020 10.89 11.41 10.80 11.12 542,035 +0.41(+3.83%)
Jul 14, 2020 10.80 10.84 10.12 10.71 645,421 -0.09(-0.83%)
Jul 13, 2020 11.70 11.80 10.77 10.80 833,468 -0.71(-6.17%)
Jul 10, 2020 12.00 12.06 11.22 11.51 884,500 -0.49(-4.08%)
Jul 09, 2020 11.29 12.25 11.16 12.00 1,473,449 +0.71(+6.29%)
Jul 08, 2020 11.18 11.64 11.02 11.29 466,892 +0.14(+1.26%)
Jul 07, 2020 11.47 11.52 11.06 11.15 697,023 -0.43(-3.71%)
Jul 06, 2020 11.05 12.02 11.05 11.58 1,390,552 +0.79(+7.32%)
Jul 02, 2020 10.48 11.03 10.39 10.79 881,000 +0.60(+5.89%)
Jul 01, 2020 10.67 10.72 9.900 10.19 1,267,941 -0.68(-6.26%)
Jun 30, 2020 9.350 11.17 9.350 10.87 1,792,809 +1.46(+15.52%)
Jun 29, 2020 9.390 9.570 9.160 9.410 330,690 +0.10(+1.07%)
Jun 26, 2020 9.350 9.410 9.140 9.310 473,200 -0.07(-0.75%)
Jun 25, 2020 9.320 9.425 9.110 9.380 354,859 +0.04(+0.43%)
Jun 24, 2020 9.690 9.790 9.310 9.340 480,730 -0.46(-4.69%)
Jun 23, 2020 10.01 10.04 9.520 9.800 522,777 -0.14(-1.41%)
Jun 22, 2020 9.760 10.16 9.750 9.940 635,790 +0.14(+1.43%)
Jun 19, 2020 9.980 10.18 9.620 9.800 943,700 -0.10(-1.01%)
Jun 18, 2020 10.09 10.14 9.520 9.900 791,577 -0.28(-2.75%)
Jun 17, 2020 9.400 10.28 9.170 10.18 1,299,780 +0.99(+10.77%)
Jun 16, 2020 9.300 9.460 9.060 9.190 466,421 +0.16(+1.77%)
Jun 15, 2020 8.560 9.250 8.560 9.030 367,410 +0.22(+2.50%)
Jun 12, 2020 9.020 9.270 8.570 8.810 481,400 +0.16(+1.85%)
Jun 11, 2020 9.000 9.320 8.650 8.650 542,500 -0.74(-7.88%)
Jun 10, 2020 9.730 9.810 9.380 9.390 308,789 -0.30(-3.15%)
Jun 09, 2020 10.07 10.15 9.520 9.695 689,239 -0.54(-5.32%)
Jun 08, 2020 10.06 10.26 9.890 10.24 647,489 +0.26(+2.61%)
Jun 05, 2020 10.00 10.14 9.730 9.980 1,014,200 +0.17(+1.73%)
Jun 04, 2020 9.450 9.975 9.390 9.810 645,776 +0.27(+2.83%)
Jun 03, 2020 9.110 9.570 9.110 9.540 661,956 +0.49(+5.41%)
Jun 02, 2020 9.190 9.340 9.000 9.050 813,285 -0.10(-1.09%)
Jun 01, 2020 8.820 9.250 8.820 9.150 698,616 +0.32(+3.62%)
May 29, 2020 8.820 8.890 8.620 8.830 568,100 -0.07(-0.79%)
May 28, 2020 9.000 9.070 8.770 8.900 791,160 -0.15(-1.66%)
May 27, 2020 9.060 9.110 8.660 9.050 633,116 +0.09(+1.00%)
May 26, 2020 8.820 9.140 8.755 8.960 726,045 +0.35(+4.07%)
May 22, 2020 8.680 8.735 8.520 8.610 452,700 -0.05(-0.58%)
May 21, 2020 8.640 8.830 8.510 8.660 347,958 +0.05(+0.58%)
May 20, 2020 8.590 8.860 8.500 8.610 485,119 +0.17(+2.01%)
May 19, 2020 8.370 8.660 8.250 8.440 675,304 +0.09(+1.08%)
May 18, 2020 8.450 8.640 8.170 8.350 781,209 +0.20(+2.45%)
May 15, 2020 8.310 8.400 8.090 8.150 556,100 -0.35(-4.12%)
May 14, 2020 8.500 8.610 8.270 8.500 640,059 -0.20(-2.30%)
May 13, 2020 9.210 9.300 8.310 8.700 1,052,548 -0.58(-6.25%)
May 12, 2020 9.770 10.01 9.280 9.280 667,108 -0.43(-4.43%)
May 11, 2020 10.02 10.09 9.630 9.710 935,579 -0.48(-4.71%)
May 08, 2020 10.79 11.04 10.11 10.19 2,428,700 -2.01(-16.48%)
May 07, 2020 11.00 12.56 10.97 12.20 1,642,685 +1.42(+13.17%)
May 06, 2020 10.36 10.90 10.29 10.78 574,584 +0.44(+4.26%)
May 05, 2020 10.62 10.85 10.20 10.34 472,585 -0.08(-0.77%)
May 04, 2020 10.01 10.54 9.770 10.42 499,024 +0.31(+3.07%)
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.