Applied Optoelect (NQ: AAOI )

6.980 USD +0.200 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.23 12.28 11.77 11.84 303,739 -0.39(-3.19%)
Jul 28, 2016 12.60 12.78 12.22 12.23 185,405 -0.51(-4.00%)
Jul 27, 2016 13.31 13.52 12.51 12.74 201,052 +0.07(+0.55%)
Jul 26, 2016 12.36 12.79 12.36 12.67 253,161 +0.34(+2.76%)
Jul 25, 2016 12.27 12.49 12.16 12.33 191,061 +0.09(+0.74%)
Jul 22, 2016 12.11 12.27 12.02 12.24 157,297 +0.18(+1.49%)
Jul 21, 2016 11.86 12.21 11.75 12.06 244,329 +0.20(+1.69%)
Jul 20, 2016 11.94 11.95 11.51 11.86 252,359 +0.35(+3.04%)
Jul 19, 2016 11.73 11.78 11.50 11.51 97,649 -0.25(-2.13%)
Jul 18, 2016 11.90 12.05 11.66 11.76 206,655 +0.00(+0.00%)
Jul 15, 2016 11.65 11.88 11.38 11.76 214,817 +0.20(+1.73%)
Jul 14, 2016 11.71 11.79 11.45 11.56 216,989 -0.02(-0.17%)
Jul 13, 2016 11.62 11.79 11.52 11.58 202,362 +0.02(+0.17%)
Jul 12, 2016 11.24 11.60 10.78 11.56 344,586 +0.49(+4.43%)
Jul 11, 2016 11.49 11.53 10.86 11.07 459,554 -0.23(-2.04%)
Jul 08, 2016 11.20 11.48 11.10 11.30 228,073 +0.20(+1.80%)
Jul 07, 2016 10.82 11.20 10.82 11.10 177,636 +0.50(+4.72%)
Jul 05, 2016 11.07 11.07 10.37 10.60 283,695 -0.62(-5.53%)
Jul 01, 2016 11.10 11.22 11.22 11.22 196,300 +0.07(+0.63%)
Jun 30, 2016 10.44 11.17 10.44 11.15 399,801 +0.75(+7.21%)
Jun 29, 2016 10.18 10.49 10.00 10.40 210,614 +0.50(+5.05%)
Jun 28, 2016 9.530 9.920 9.530 9.900 204,560 +0.70(+7.61%)
Jun 27, 2016 9.770 9.770 9.070 9.200 452,869 -0.62(-6.31%)
Jun 24, 2016 9.860 9.966 9.700 9.820 589,602 -0.69(-6.57%)
Jun 23, 2016 10.39 10.53 10.29 10.51 227,033 +0.21(+2.04%)
Jun 22, 2016 10.10 10.35 10.06 10.30 279,055 +0.20(+1.98%)
Jun 21, 2016 10.25 10.27 9.920 10.10 152,430 -0.10(-0.98%)
Jun 20, 2016 10.28 10.67 10.17 10.20 327,658 +0.33(+3.34%)
Jun 17, 2016 10.25 10.26 9.850 9.870 412,495 -0.28(-2.76%)
Jun 16, 2016 10.14 10.19 9.800 10.15 499,587 -0.04(-0.39%)
Jun 15, 2016 9.900 10.54 9.860 10.19 293,021 +0.24(+2.41%)
Jun 14, 2016 9.870 10.33 9.780 9.950 353,544 +0.00(+0.00%)
Jun 13, 2016 10.17 10.53 9.900 9.950 340,580 -0.31(-3.02%)
Jun 10, 2016 10.65 10.90 10.12 10.26 438,229 -0.50(-4.65%)
Jun 09, 2016 11.38 11.53 10.63 10.76 327,857 -0.68(-5.94%)
Jun 08, 2016 11.33 11.54 11.29 11.44 306,987 +0.03(+0.26%)
Jun 07, 2016 11.36 11.64 11.25 11.41 258,566 +0.00(+0.00%)
Jun 06, 2016 10.94 11.55 10.94 11.41 505,697 +0.45(+4.11%)
Jun 03, 2016 10.95 11.13 10.61 10.96 406,768 -0.08(-0.72%)
Jun 02, 2016 10.60 11.17 10.56 11.04 411,591 +0.57(+5.44%)
Jun 01, 2016 10.50 10.70 10.28 10.47 666,345 -0.08(-0.76%)
May 31, 2016 10.35 10.76 10.30 10.55 419,975 +0.37(+3.63%)
May 27, 2016 10.13 10.18 10.18 10.18 371,900 -0.02(-0.20%)
May 26, 2016 10.11 10.36 10.05 10.20 425,146 +0.09(+0.89%)
May 25, 2016 10.18 10.27 9.795 10.11 472,048 -0.09(-0.88%)
May 24, 2016 10.00 10.35 9.780 10.20 483,143 +0.23(+2.31%)
May 23, 2016 9.190 10.12 9.160 9.970 480,782 +0.85(+9.32%)
May 20, 2016 8.880 9.190 8.840 9.120 326,801 +0.32(+3.64%)
May 19, 2016 9.230 9.505 8.700 8.800 474,536 -0.57(-6.08%)
May 18, 2016 9.120 9.600 9.120 9.370 368,487 +0.14(+1.52%)
May 17, 2016 9.290 9.555 9.170 9.230 379,451 -0.09(-0.97%)
May 16, 2016 9.150 9.600 9.150 9.320 499,015 +0.17(+1.86%)
May 13, 2016 8.840 9.480 8.815 9.150 535,340 +0.31(+3.51%)
May 12, 2016 9.080 9.340 8.740 8.840 801,685 -0.30(-3.28%)
May 11, 2016 8.450 9.240 8.435 9.140 951,733 +0.65(+7.66%)
May 10, 2016 8.900 9.150 8.080 8.490 1,899,201 -1.77(-17.25%)
May 09, 2016 10.60 10.72 10.26 10.26 453,703 -0.30(-2.84%)
May 06, 2016 10.58 10.70 10.34 10.56 268,239 -0.04(-0.38%)
May 05, 2016 10.65 10.87 10.35 10.60 316,773 -0.01(-0.09%)
May 04, 2016 10.64 10.92 10.54 10.61 375,640 -0.04(-0.38%)
May 03, 2016 11.04 11.21 10.56 10.65 445,558 -0.47(-4.23%)
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.