Indicators

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	98.20	98.37	95.08	97.49	2,091,060	+0.85(+0.88%)
Jul 28, 2017	94.82	99.00	94.40	96.64	2,629,680	-1.18(-1.21%)
Jul 27, 2017	99.59	103.41	92.93	97.82	5,874,275	-0.94(-0.95%)
Jul 26, 2017	96.00	99.98	95.20	98.76	3,392,421	+1.96(+2.02%)
Jul 25, 2017	97.69	97.71	93.57	96.80	2,907,165	+1.17(+1.22%)
Jul 24, 2017	90.63	97.75	90.60	95.63	6,767,954	+5.68(+6.31%)
Jul 21, 2017	90.48	91.77	86.00	89.95	5,134,566	+1.15(+1.30%)
Jul 20, 2017		95.42	88.10	88.80	6,134,891	-3.74(-4.04%)
Jul 19, 2017	91.80	95.43	91.00	92.54	5,876,525	+2.36(+2.62%)
Jul 18, 2017	83.50	91.46	83.07	90.18	5,528,015	+6.00(+7.13%)
Jul 17, 2017	85.77	85.88	82.09	84.18	4,192,715	-0.02(-0.02%)
Jul 14, 2017	78.00	86.36	77.68	84.20	6,861,443	+6.16(+7.89%)
Jul 13, 2017	77.05	79.98	74.01	78.04	8,238,286	+5.40(+7.43%)
Jul 12, 2017	70.55	72.95	69.80	72.64	2,641,412	+2.60(+3.71%)
Jul 11, 2017	68.50	71.00	67.80	70.04	2,985,779	+1.40(+2.04%)
Jul 10, 2017	67.39	69.05	64.79	68.64	2,811,011	+1.34(+1.99%)
Jul 07, 2017	62.12	68.38	62.12	67.30	3,757,782	+5.83(+9.48%)
Jul 06, 2017	59.70	62.78	59.15	61.47	1,540,845	+0.85(+1.40%)
Jul 05, 2017	61.65	62.60	60.34	60.62	1,480,170	-0.77(-1.25%)

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.