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

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
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, 2021 7.260 7.410 7.150 7.330 328,266 +0.05(+0.69%)
Aug 30, 2021 7.300 7.360 7.140 7.280 315,802 -0.02(-0.27%)
Aug 27, 2021 7.100 7.300 7.085 7.300 378,145 +0.21(+2.96%)
Aug 26, 2021 6.880 7.150 6.880 7.090 332,936 +0.17(+2.46%)
Aug 25, 2021 6.880 7.020 6.845 6.920 323,185 +0.04(+0.58%)
Aug 24, 2021 6.790 7.015 6.750 6.880 418,000 +0.15(+2.23%)
Aug 23, 2021 6.640 6.800 6.630 6.730 488,889 +0.11(+1.66%)
Aug 20, 2021 6.500 6.670 6.488 6.620 283,804 +0.10(+1.53%)
Aug 19, 2021 6.620 6.710 6.510 6.520 405,005 -0.17(-2.54%)
Aug 18, 2021 6.540 6.820 6.445 6.690 504,389 +0.17(+2.61%)
Aug 17, 2021 6.740 6.740 6.390 6.520 861,762 -0.24(-3.55%)
Aug 16, 2021 7.040 7.150 6.760 6.760 450,161 -0.28(-3.98%)
Aug 13, 2021 6.960 7.200 6.740 7.040 791,430 +0.04(+0.57%)
Aug 12, 2021 7.000 7.090 6.815 7.000 534,468 +0.03(+0.43%)
Aug 11, 2021 7.150 7.200 6.930 6.970 696,153 -0.15(-2.11%)
Aug 10, 2021 7.540 7.600 7.060 7.120 585,954 -0.40(-5.32%)
Aug 09, 2021 7.200 7.610 7.150 7.520 740,196 +0.37(+5.17%)
Aug 06, 2021 7.270 7.270 6.850 7.150 1,627,479 -0.55(-7.14%)
Aug 05, 2021 7.710 7.875 7.620 7.700 485,157 -0.01(-0.13%)
Aug 04, 2021 7.510 7.720 7.380 7.710 563,281 +0.09(+1.18%)
Aug 03, 2021 7.640 7.670 7.380 7.620 671,346 -0.02(-0.26%)
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.