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

Applied Optoelect (NQ: AAOI )

10.21 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 30, 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 (%)
Aug 31, 2022 2.420 2.460 2.350 2.410 123,686 +0.01(+0.42%)
Aug 30, 2022 2.460 2.460 2.350 2.400 70,585 -0.04(-1.64%)
Aug 29, 2022 2.500 2.550 2.410 2.440 154,536 -0.12(-4.69%)
Aug 26, 2022 2.810 2.810 2.550 2.560 211,068 -0.20(-7.25%)
Aug 25, 2022 2.800 2.860 2.690 2.760 222,683 +0.00(+0.00%)
Aug 24, 2022 2.480 2.760 2.400 2.760 274,684 +0.35(+14.52%)
Aug 23, 2022 2.420 2.500 2.350 2.410 218,078 -0.06(-2.43%)
Aug 22, 2022 2.500 2.500 2.370 2.470 157,691 -0.05(-1.98%)
Aug 19, 2022 2.740 2.740 2.500 2.520 252,483 -0.22(-8.03%)
Aug 18, 2022 2.800 2.800 2.630 2.740 249,382 -0.06(-2.14%)
Aug 17, 2022 2.880 2.880 2.688 2.800 271,196 -0.06(-2.10%)
Aug 16, 2022 2.860 3.050 2.810 2.860 656,042 +0.00(+0.00%)
Aug 15, 2022 2.590 3.030 2.500 2.860 1,026,744 +0.26(+10.00%)
Aug 12, 2022 2.230 2.680 2.190 2.600 677,423 +0.40(+18.18%)
Aug 11, 2022 2.150 2.260 2.110 2.200 303,533 +0.11(+5.26%)
Aug 10, 2022 1.930 2.100 1.890 2.090 245,408 +0.25(+13.59%)
Aug 09, 2022 1.910 1.920 1.795 1.840 267,857 -0.08(-4.17%)
Aug 08, 2022 1.870 1.990 1.861 1.920 201,545 +0.06(+3.23%)
Aug 05, 2022 1.930 1.950 1.810 1.860 255,305 -0.11(-5.58%)
Aug 04, 2022 1.950 2.050 1.870 1.970 379,490 +0.05(+2.60%)
Aug 03, 2022 1.850 1.940 1.830 1.920 220,919 +0.07(+3.78%)
Aug 02, 2022 1.690 1.890 1.660 1.850 237,694 +0.14(+8.19%)
Aug 01, 2022 1.700 1.740 1.665 1.710 149,951 -0.01(-0.58%)
Jul 29, 2022 1.720 1.750 1.650 1.720 238,949 +0.01(+0.58%)
Jul 28, 2022 1.740 1.821 1.680 1.710 120,516 -0.02(-1.16%)
Jul 27, 2022 1.680 1.750 1.680 1.730 190,089 +0.07(+4.22%)
Jul 26, 2022 1.620 1.750 1.620 1.660 86,916 +0.01(+0.61%)
Jul 25, 2022 1.660 1.710 1.640 1.650 108,837 -0.03(-1.79%)
Jul 22, 2022 1.820 1.820 1.640 1.680 187,859 -0.14(-7.69%)
Jul 21, 2022 1.810 1.880 1.800 1.820 98,024 -0.04(-2.15%)
Jul 20, 2022 1.780 1.900 1.757 1.860 208,869 +0.10(+5.68%)
Jul 19, 2022 1.690 1.780 1.690 1.760 131,027 +0.10(+6.02%)
Jul 18, 2022 1.680 1.780 1.650 1.660 285,372 +0.03(+1.84%)
Jul 15, 2022 1.560 1.680 1.530 1.630 149,634 +0.07(+4.49%)
Jul 14, 2022 1.610 1.610 1.560 1.560 26,742 -0.05(-3.11%)
Jul 13, 2022 1.510 1.650 1.480 1.610 130,025 +0.09(+5.92%)
Jul 12, 2022 1.560 1.570 1.500 1.520 131,320 +0.02(+1.33%)
Jul 11, 2022 1.610 1.660 1.500 1.500 131,523 -0.13(-7.98%)
Jul 08, 2022 1.640 1.688 1.600 1.630 98,986 +0.01(+0.62%)
Jul 07, 2022 1.560 1.688 1.560 1.620 202,994 +0.09(+5.88%)
Jul 06, 2022 1.520 1.580 1.500 1.530 224,374 +0.00(+0.00%)
Jul 05, 2022 1.550 1.560 1.490 1.530 308,361 -0.03(-1.92%)
Jul 01, 2022 1.550 1.572 1.509 1.560 201,604 +0.01(+0.65%)
Jun 30, 2022 1.660 1.660 1.520 1.550 217,613 -0.11(-6.63%)
Jun 29, 2022 1.750 1.750 1.650 1.660 116,304 -0.09(-5.14%)
Jun 28, 2022 1.770 1.887 1.722 1.750 179,612 -0.02(-1.13%)
Jun 27, 2022 1.860 1.885 1.700 1.770 556,263 -0.09(-4.84%)
Jun 24, 2022 1.970 2.005 1.830 1.860 478,270 -0.11(-5.82%)
Jun 23, 2022 1.960 2.060 1.900 1.975 274,662 -0.00(-0.25%)
Jun 22, 2022 1.900 2.060 1.900 1.980 163,572 +0.05(+2.59%)
Jun 21, 2022 1.860 1.960 1.810 1.930 237,755 +0.07(+3.76%)
Jun 17, 2022 1.870 1.960 1.810 1.860 226,233 +0.03(+1.64%)
Jun 16, 2022 1.900 1.940 1.820 1.830 180,878 -0.15(-7.58%)
Jun 15, 2022 1.950 2.010 1.910 1.980 352,256 +0.04(+2.06%)
Jun 14, 2022 2.010 2.019 1.910 1.940 315,317 -0.04(-2.02%)
Jun 13, 2022 2.040 2.070 1.860 1.980 328,788 -0.11(-5.26%)
Jun 10, 2022 2.200 2.201 2.050 2.090 318,759 -0.15(-6.70%)
Jun 09, 2022 2.380 2.390 2.220 2.240 199,048 -0.20(-8.20%)
Jun 08, 2022 2.240 2.550 2.240 2.440 264,371 +0.15(+6.55%)
Jun 07, 2022 2.160 2.380 2.150 2.290 225,485 +0.11(+5.05%)
Jun 06, 2022 2.260 2.292 2.160 2.180 137,019 -0.07(-3.11%)
Jun 03, 2022 2.310 2.320 2.220 2.250 197,324 -0.06(-2.60%)
Jun 02, 2022 2.280 2.400 2.250 2.310 257,346 +0.02(+0.87%)
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.