Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.56	48.75	45.60	45.92	1,406,495	-1.54(-3.24%)
Feb 27, 2017	46.05	47.78	44.42	47.46	1,874,979	+1.48(+3.22%)
Feb 24, 2017	42.11	49.34	40.55	45.98	6,549,770	+8.51(+22.71%)
Feb 23, 2017	37.73	38.26	36.33	37.47	1,014,642	+0.35(+0.94%)
Feb 22, 2017	37.70	38.30	37.07	37.12	655,612	-0.45(-1.20%)
Feb 21, 2017	38.03	38.89	37.18	37.57	974,825	+0.30(+0.80%)
Feb 17, 2017		37.27	37.27	37.27	0	+1.48(+4.14%)
Feb 16, 2017	36.18	36.18	35.16	35.79	358,254	-0.18(-0.50%)
Feb 15, 2017	36.65	36.65	35.36	35.97	709,752	-0.41(-1.13%)
Feb 14, 2017	34.01	36.70	34.01	36.38	1,006,065	+2.46(+7.25%)
Feb 13, 2017	33.53	35.57	33.12	33.92	1,043,143	+1.26(+3.86%)
Feb 10, 2017	31.74	32.88	31.04	32.66	527,900	+0.91(+2.87%)
Feb 09, 2017	31.40	32.60	31.15	31.75	441,370	+0.41(+1.31%)
Feb 08, 2017	31.50	31.57	30.68	31.34	387,421	-0.22(-0.70%)
Feb 07, 2017	32.20	32.21	31.23	31.56	383,995	-0.23(-0.72%)
Feb 06, 2017	31.91	32.28	31.38	31.79	439,488	-0.81(-2.48%)
Feb 03, 2017	31.41	32.68	31.11	32.60	418,362	+1.29(+4.12%)
Feb 02, 2017	30.95	31.70	30.44	31.31	384,763	+0.38(+1.23%)

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.