Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	7.690	7.860	7.670	7.730	369,693	-0.04(-0.51%)
Jul 29, 2021	7.610	7.805	7.600	7.770	320,906	+0.22(+2.91%)
Jul 28, 2021	7.300	7.610	7.300	7.550	451,134	+0.34(+4.72%)
Jul 27, 2021	7.360	7.460	7.110	7.210	453,107	-0.14(-1.90%)
Jul 26, 2021	7.530	7.530	7.300	7.350	348,810	+0.02(+0.27%)
Jul 23, 2021	7.370	7.418	7.180	7.330	407,919	-0.07(-0.95%)
Jul 22, 2021	7.640	7.650	7.330	7.400	460,916	-0.31(-4.02%)
Jul 21, 2021	7.440	7.810	7.440	7.710	319,411	+0.30(+4.05%)
Jul 20, 2021	7.300	7.495	7.145	7.410	453,852	+0.14(+1.93%)
Jul 19, 2021	7.200	7.310	6.950	7.270	685,241	-0.04(-0.55%)
Jul 16, 2021	7.560	7.660	7.300	7.310	405,970	-0.21(-2.79%)
Jul 15, 2021	7.630	7.690	7.390	7.520	489,706	-0.10(-1.31%)
Jul 14, 2021	7.870	7.960	7.620	7.620	425,876	-0.21(-2.68%)
Jul 13, 2021	7.940	7.990	7.820	7.830	248,696	-0.12(-1.57%)
Jul 12, 2021	8.050	8.100	7.920	7.955	358,269	-0.06(-0.81%)
Jul 09, 2021	7.780	8.090	7.770	8.020	415,209	+0.26(+3.35%)
Jul 08, 2021	7.660	7.862	7.560	7.760	557,921	-0.04(-0.51%)
Jul 07, 2021	8.140	8.265	7.760	7.800	526,187	-0.36(-4.41%)
Jul 06, 2021	8.430	8.430	8.023	8.160	561,013	-0.23(-2.74%)
Jul 02, 2021	8.470	8.500	8.290	8.390	326,162	-0.01(-0.12%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services