Indicators

Applied Optoelect (NQ: AAOI )

10.83 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.11	15.54	14.41	15.43	774,000	+0.40(+2.66%)
Dec 28, 2018	14.94	15.32	14.57	15.03	662,400	+0.11(+0.74%)
Dec 27, 2018	14.72	15.43	14.33	14.92	651,678	-0.01(-0.07%)
Dec 26, 2018	14.00	14.98	13.89	14.93	667,402	+1.09(+7.88%)
Dec 24, 2018	14.00	14.47	13.42	13.84	842,500	-0.69(-4.75%)
Dec 21, 2018	15.20	15.40	14.14	14.53	1,762,900	-0.69(-4.53%)
Dec 20, 2018	14.88	15.97	14.88	15.22	932,243	+0.31(+2.08%)
Dec 19, 2018	15.41	16.10	14.63	14.91	1,467,939	-0.50(-3.24%)
Dec 18, 2018	17.31	17.68	15.14	15.41	1,744,817	-1.70(-9.94%)
Dec 17, 2018	17.50	17.98	16.93	17.11	837,919	-0.49(-2.78%)
Dec 14, 2018	18.92	19.07	17.55	17.60	934,100	-1.50(-7.85%)
Dec 13, 2018	20.03	20.13	19.02	19.10	406,890	-0.74(-3.73%)
Dec 12, 2018	20.04	20.20	19.54	19.84	441,102	+0.07(+0.35%)
Dec 11, 2018	20.00	20.32	19.25	19.77	506,664	+0.03(+0.15%)
Dec 10, 2018	19.08	19.82	18.94	19.74	511,524	+0.60(+3.13%)
Dec 07, 2018	19.93	20.39	19.05	19.14	834,800	-0.88(-4.40%)
Dec 06, 2018	20.61	20.82	18.68	20.02	973,615	-1.14(-5.39%)
Dec 04, 2018	21.50	21.91	21.04	21.16	614,500	-0.42(-1.95%)

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.