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 (%)
Sep 30, 2016 20.77 22.40 20.77 22.21 636,432 +1.25(+5.96%)
Sep 29, 2016 21.22 21.32 20.90 20.96 187,900 -0.26(-1.23%)
Sep 28, 2016 21.35 21.62 20.96 21.22 397,336 -0.09(-0.42%)
Sep 27, 2016 21.04 21.49 21.04 21.31 242,964 +0.30(+1.43%)
Sep 26, 2016 21.11 21.60 20.85 21.01 409,476 -0.13(-0.61%)
Sep 23, 2016 20.76 21.54 20.70 21.14 427,769 +0.30(+1.44%)
Sep 22, 2016 22.00 22.47 20.65 20.84 758,401 -0.92(-4.23%)
Sep 21, 2016 21.32 21.81 21.20 21.76 507,969 +0.50(+2.35%)
Sep 20, 2016 22.10 22.18 20.67 21.26 631,333 -0.77(-3.50%)
Sep 19, 2016 21.81 22.30 21.66 22.03 421,297 +0.33(+1.52%)
Sep 16, 2016 21.41 21.75 20.91 21.70 449,498 +0.05(+0.23%)
Sep 15, 2016 21.64 22.32 21.31 21.65 590,043 +0.05(+0.23%)
Sep 14, 2016 20.23 21.72 20.05 21.60 893,444 +1.30(+6.40%)
Sep 13, 2016 20.07 20.46 19.67 20.30 395,291 -0.12(-0.59%)
Sep 12, 2016 19.31 20.63 18.70 20.42 810,958 +0.79(+4.02%)
Sep 09, 2016 20.10 20.53 19.57 19.63 629,110 -0.39(-1.95%)
Sep 08, 2016 20.40 20.40 19.64 20.02 537,419 +0.17(+0.86%)
Sep 07, 2016 21.15 21.18 19.58 19.85 1,721,381 +2.44(+14.01%)
Sep 06, 2016 17.39 17.64 17.04 17.41 282,462 -0.10(-0.57%)
Sep 02, 2016 17.36 17.51 17.51 17.51 352,100 +0.37(+2.16%)
Sep 01, 2016 16.94 17.45 16.64 17.14 259,890 +0.29(+1.72%)
Aug 31, 2016 17.06 17.25 16.67 16.85 368,343 -0.14(-0.82%)
Aug 30, 2016 15.93 17.08 15.93 16.99 274,779 +0.14(+0.83%)
Aug 29, 2016 16.47 17.17 16.09 16.85 643,435 +0.48(+2.93%)
Aug 26, 2016 16.00 16.42 15.59 16.37 610,002 +0.26(+1.61%)
Aug 25, 2016 15.35 16.43 14.66 16.11 1,753,406 +2.23(+16.07%)
Aug 24, 2016 13.97 14.23 13.86 13.88 143,740 -0.14(-1.00%)
Aug 23, 2016 13.82 14.19 13.74 14.02 176,032 +0.38(+2.79%)
Aug 22, 2016 13.66 13.68 13.34 13.64 101,244 -0.10(-0.73%)
Aug 19, 2016 13.33 13.82 13.08 13.74 286,345 +0.40(+3.00%)
Aug 18, 2016 13.17 13.44 13.06 13.34 448,388 +0.03(+0.23%)
Aug 17, 2016 13.97 13.97 13.27 13.31 242,181 -0.69(-4.93%)
Aug 16, 2016 14.02 14.18 13.92 14.00 265,150 -0.03(-0.21%)
Aug 15, 2016 14.05 14.18 13.85 14.03 240,524 +0.02(+0.14%)
Aug 12, 2016 13.58 14.05 13.43 14.01 494,196 +0.46(+3.39%)
Aug 11, 2016 13.74 13.82 13.47 13.55 371,995 -0.05(-0.37%)
Aug 10, 2016 14.09 14.09 13.46 13.60 297,688 -0.37(-2.65%)
Aug 09, 2016 14.25 14.41 13.93 13.97 402,346 -0.32(-2.24%)
Aug 08, 2016 14.79 14.94 14.20 14.29 339,307 -0.50(-3.38%)
Aug 05, 2016 14.66 15.25 14.02 14.79 1,520,694 +1.97(+15.37%)
Aug 04, 2016 12.28 12.89 12.28 12.82 367,727 +0.55(+4.48%)
Aug 03, 2016 11.79 12.37 11.67 12.27 241,510 +0.63(+5.41%)
Aug 02, 2016 12.12 12.30 11.60 11.64 199,390 -0.46(-3.80%)
Aug 01, 2016 11.75 12.21 11.75 12.10 380,562 +0.26(+2.20%)
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%)
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.