Indicators

Applied Optoelect (NQ: AAOI )

11.07 +0.72 (+6.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.720	1.750	1.650	1.720	238,949	+0.01(+0.58%)
Jul 28, 2022	1.740	1.821	1.680	1.710	120,516	-0.02(-1.16%)
Jul 27, 2022	1.680	1.750	1.680	1.730	190,089	+0.07(+4.22%)
Jul 26, 2022	1.620	1.750	1.620	1.660	86,916	+0.01(+0.61%)
Jul 25, 2022	1.660	1.710	1.640	1.650	108,837	-0.03(-1.79%)
Jul 22, 2022	1.820	1.820	1.640	1.680	187,859	-0.14(-7.69%)
Jul 21, 2022	1.810	1.880	1.800	1.820	98,024	-0.04(-2.15%)
Jul 20, 2022	1.780	1.900	1.757	1.860	208,869	+0.10(+5.68%)
Jul 19, 2022	1.690	1.780	1.690	1.760	131,027	+0.10(+6.02%)
Jul 18, 2022	1.680	1.780	1.650	1.660	285,372	+0.03(+1.84%)
Jul 15, 2022	1.560	1.680	1.530	1.630	149,634	+0.07(+4.49%)
Jul 14, 2022	1.610	1.610	1.560	1.560	26,742	-0.05(-3.11%)
Jul 13, 2022	1.510	1.650	1.480	1.610	130,025	+0.09(+5.92%)
Jul 12, 2022	1.560	1.570	1.500	1.520	131,320	+0.02(+1.33%)
Jul 11, 2022	1.610	1.660	1.500	1.500	131,523	-0.13(-7.98%)
Jul 08, 2022	1.640	1.688	1.600	1.630	98,986	+0.01(+0.62%)
Jul 07, 2022	1.560	1.688	1.560	1.620	202,994	+0.09(+5.88%)
Jul 06, 2022	1.520	1.580	1.500	1.530	224,374	+0.00(+0.00%)
Jul 05, 2022	1.550	1.560	1.490	1.530	308,361	-0.03(-1.92%)

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.