Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.53 19.83 18.51 19.45 361,388 +0.89(+4.80%)
Jul 30, 2015 18.15 18.68 18.05 18.56 206,526 +0.36(+1.98%)
Jul 29, 2015 18.44 18.47 18.02 18.20 151,969 -0.22(-1.19%)
Jul 28, 2015 18.41 18.46 17.43 18.42 209,842 +0.18(+0.99%)
Jul 27, 2015 18.27 18.59 18.00 18.24 257,774 -0.31(-1.67%)
Jul 24, 2015 18.71 18.92 18.40 18.55 198,126 -0.17(-0.91%)
Jul 23, 2015 18.36 19.00 18.36 18.72 299,136 +0.41(+2.24%)
Jul 22, 2015 18.51 18.81 17.95 18.31 171,569 -0.36(-1.93%)
Jul 21, 2015 18.51 18.93 18.23 18.67 176,625 +0.09(+0.48%)
Jul 20, 2015 19.25 19.59 18.07 18.58 270,724 -0.70(-3.63%)
Jul 17, 2015 19.34 19.52 19.06 19.28 355,423 +0.00(+0.00%)
Jul 16, 2015 19.30 19.54 18.84 19.28 498,952 -0.25(-1.28%)
Jul 15, 2015 19.70 19.85 19.29 19.53 251,921 -0.17(-0.86%)
Jul 14, 2015 19.85 20.33 19.34 19.70 456,453 -0.26(-1.30%)
Jul 13, 2015 19.26 20.93 18.71 19.96 1,830,196 +3.05(+18.04%)
Jul 10, 2015 16.51 17.07 16.35 16.91 235,021 +0.72(+4.45%)
Jul 09, 2015 16.28 16.56 15.54 16.19 193,850 +0.14(+0.87%)
Jul 08, 2015 17.05 17.05 15.80 16.05 250,616 -1.14(-6.63%)
Jul 07, 2015 17.15 17.43 15.88 17.19 314,138 +0.13(+0.76%)
Jul 06, 2015 16.93 17.59 16.68 17.06 166,068 +0.00(+0.00%)
Jul 02, 2015 17.96 17.06 17.06 17.06 326,200 -1.01(-5.59%)
Jul 01, 2015 17.59 18.07 17.24 18.07 296,695 +0.71(+4.09%)
Jun 30, 2015 17.50 18.02 17.22 17.36 149,025 +0.03(+0.17%)
Jun 29, 2015 18.56 18.56 17.18 17.33 259,411 -1.38(-7.38%)
Jun 26, 2015 19.18 19.76 18.16 18.71 557,105 -0.42(-2.20%)
Jun 25, 2015 19.11 19.62 18.55 19.13 274,828 -0.07(-0.36%)
Jun 24, 2015 18.44 19.99 18.29 19.20 1,158,544 +1.21(+6.73%)
Jun 23, 2015 18.07 18.47 17.93 17.99 104,881 -0.02(-0.11%)
Jun 22, 2015 18.41 18.79 17.52 18.01 251,116 -0.35(-1.91%)
Jun 19, 2015 18.74 18.80 17.05 18.36 607,572 -0.63(-3.32%)
Jun 18, 2015 18.76 19.10 18.59 18.99 267,496 +0.33(+1.77%)
Jun 17, 2015 18.98 19.18 18.42 18.66 150,332 -0.20(-1.06%)
Jun 16, 2015 19.03 19.25 18.55 18.86 170,468 -0.19(-1.00%)
Jun 15, 2015 18.23 19.19 17.93 19.05 327,963 +0.62(+3.36%)
Jun 12, 2015 18.33 18.59 18.05 18.43 119,046 +0.12(+0.66%)
Jun 11, 2015 18.25 18.63 18.02 18.31 143,985 +0.02(+0.11%)
Jun 10, 2015 17.64 18.42 17.52 18.29 239,618 +0.75(+4.28%)
Jun 09, 2015 17.77 17.89 17.10 17.54 166,317 -0.15(-0.85%)
Jun 08, 2015 18.12 18.44 17.52 17.69 194,063 -0.52(-2.86%)
Jun 05, 2015 17.67 18.21 17.22 18.21 188,973 +0.54(+3.06%)
Jun 04, 2015 18.47 18.55 17.42 17.67 331,407 -0.93(-5.00%)
Jun 03, 2015 18.32 18.71 18.02 18.60 262,356 +0.44(+2.42%)
Jun 02, 2015 17.74 18.39 17.63 18.16 297,902 +0.31(+1.74%)
Jun 01, 2015 17.79 18.25 17.36 17.85 294,374 -0.01(-0.06%)
May 29, 2015 18.05 18.68 17.73 17.86 279,386 -0.15(-0.83%)
May 28, 2015 18.65 18.95 17.33 18.01 432,119 -0.76(-4.05%)
May 27, 2015 19.00 19.00 18.06 18.77 577,197 -0.41(-2.14%)
May 26, 2015 17.31 19.30 16.39 19.18 1,411,715 +2.51(+15.06%)
May 22, 2015 15.68 16.67 16.67 16.67 613,200 +1.05(+6.72%)
May 21, 2015 15.11 15.64 15.11 15.62 295,069 +0.46(+3.03%)
May 20, 2015 14.65 15.16 14.53 15.16 220,407 +0.63(+4.34%)
May 19, 2015 14.67 14.89 14.47 14.53 90,331 -0.27(-1.82%)
May 18, 2015 14.48 14.95 14.46 14.80 166,577 +0.28(+1.93%)
May 15, 2015 14.64 14.85 14.19 14.52 124,348 -0.20(-1.36%)
May 14, 2015 14.85 14.92 14.63 14.72 131,858 +0.04(+0.27%)
May 13, 2015 14.85 15.03 14.42 14.68 136,701 -0.13(-0.88%)
May 12, 2015 14.80 14.89 14.37 14.81 141,546 +0.03(+0.20%)
May 11, 2015 15.06 15.25 14.42 14.78 170,612 -0.36(-2.38%)
May 08, 2015 14.50 15.40 14.00 15.14 566,658 +1.29(+9.31%)
May 07, 2015 13.67 13.89 13.50 13.85 170,432 +0.20(+1.47%)
May 06, 2015 13.52 13.69 13.28 13.65 234,831 +0.21(+1.56%)
May 05, 2015 13.71 14.07 13.21 13.44 252,947 -0.23(-1.68%)
May 04, 2015 13.58 14.25 13.36 13.67 166,255 +0.06(+0.44%)
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.