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

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2019 8.980 9.040 8.760 8.900 238,200 -0.02(-0.22%)
Aug 29, 2019 8.710 9.110 8.710 8.920 394,210 +0.25(+2.88%)
Aug 28, 2019 8.490 8.730 8.340 8.670 497,315 +0.17(+2.00%)
Aug 27, 2019 9.160 9.180 8.420 8.500 901,631 -0.62(-6.80%)
Aug 26, 2019 9.250 9.420 9.050 9.120 489,763 +0.00(+0.00%)
Aug 23, 2019 9.310 9.312 8.790 9.120 664,100 -0.27(-2.88%)
Aug 22, 2019 9.650 9.800 9.350 9.390 256,088 -0.27(-2.80%)
Aug 21, 2019 9.730 9.775 9.543 9.660 231,650 -0.01(-0.10%)
Aug 20, 2019 9.520 9.720 9.340 9.670 227,978 +0.14(+1.47%)
Aug 19, 2019 9.450 9.600 9.250 9.530 360,350 +0.29(+3.14%)
Aug 16, 2019 8.990 9.420 8.974 9.240 480,300 +0.36(+4.05%)
Aug 15, 2019 9.210 9.280 8.790 8.880 658,430 -0.43(-4.62%)
Aug 14, 2019 9.620 9.720 9.290 9.310 468,706 -0.54(-5.48%)
Aug 13, 2019 9.740 10.19 9.700 9.850 347,664 +0.10(+1.03%)
Aug 12, 2019 10.55 10.55 9.660 9.750 678,401 -0.82(-7.76%)
Aug 09, 2019 10.78 10.86 10.27 10.57 536,800 -0.33(-3.03%)
Aug 08, 2019 11.00 11.00 10.05 10.90 1,273,548 +0.69(+6.76%)
Aug 07, 2019 10.00 10.90 9.950 10.21 1,640,987 +0.09(+0.89%)
Aug 06, 2019 9.830 10.14 9.590 10.12 721,249 +0.32(+3.27%)
Aug 05, 2019 9.580 9.850 9.470 9.800 565,708 -0.16(-1.61%)
Aug 02, 2019 9.940 10.02 9.450 9.960 623,800 +0.03(+0.30%)
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.