Applied Optoelect (NQ: AAOI )

7.400 USD +0.160 (+2.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.540 10.31 9.540 10.01 870,709 +0.53(+5.59%)
Jul 30, 2019 9.210 9.530 8.980 9.480 611,774 +0.20(+2.16%)
Jul 29, 2019 9.280 9.380 8.980 9.280 643,904 -0.03(-0.32%)
Jul 26, 2019 9.180 9.400 9.140 9.310 385,600 +0.13(+1.42%)
Jul 25, 2019 9.510 9.520 9.160 9.180 445,496 -0.32(-3.37%)
Jul 24, 2019 9.330 9.730 9.320 9.500 577,028 +0.19(+2.04%)
Jul 23, 2019 9.190 9.330 9.010 9.310 618,096 +0.22(+2.42%)
Jul 22, 2019 9.630 9.650 9.010 9.090 795,444 -0.53(-5.51%)
Jul 19, 2019 9.680 9.740 9.480 9.620 496,900 +0.02(+0.21%)
Jul 18, 2019 9.680 9.830 9.540 9.600 499,501 -0.08(-0.83%)
Jul 17, 2019 9.830 10.01 9.660 9.680 424,235 -0.14(-1.43%)
Jul 16, 2019 9.960 10.30 9.800 9.820 455,725 -0.15(-1.50%)
Jul 15, 2019 10.01 10.14 9.580 9.970 541,719 +0.00(+0.00%)
Jul 12, 2019 9.920 10.05 9.815 9.970 424,200 +0.07(+0.71%)
Jul 11, 2019 10.45 10.45 9.870 9.900 610,692 -0.41(-3.98%)
Jul 10, 2019 10.84 11.10 10.18 10.31 1,013,355 -0.54(-4.98%)
Jul 09, 2019 10.11 11.18 9.890 10.85 2,767,500 +1.10(+11.28%)
Jul 08, 2019 9.720 9.780 9.390 9.750 368,171 -0.10(-1.02%)
Jul 05, 2019 9.880 9.930 9.620 9.850 265,700 -0.03(-0.30%)
Jul 03, 2019 10.06 10.06 9.855 9.880 175,500 -0.15(-1.50%)
Jul 02, 2019 10.10 10.16 9.920 10.03 225,370 -0.15(-1.47%)
Jul 01, 2019 10.70 10.89 10.01 10.18 883,132 -0.10(-0.97%)
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%)
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.