Skip to main content

Applied Optoelect (NQ: AAOI )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.01 46.79 41.01 46.77 4,885,935 +6.15(+15.14%)
May 30, 2018 36.00 40.67 35.84 40.62 3,520,448 +4.90(+13.72%)
May 29, 2018 34.32 35.86 34.32 35.72 1,039,299 +1.23(+3.57%)
May 25, 2018 34.49 34.49 34.49 0 +0.56(+1.65%)
May 24, 2018 33.37 34.56 33.37 33.93 478,472 +0.26(+0.77%)
May 23, 2018 33.00 33.75 32.77 33.67 508,149 +0.41(+1.23%)
May 22, 2018 33.83 33.91 33.22 33.26 535,455 -0.25(-0.75%)
May 21, 2018 33.65 33.88 33.07 33.51 640,898 +0.29(+0.87%)
May 18, 2018 33.58 34.06 33.18 33.22 672,810 -0.52(-1.54%)
May 17, 2018 33.04 34.10 32.92 33.74 607,502 +0.42(+1.26%)
May 16, 2018 32.23 33.55 32.17 33.32 586,814 +0.92(+2.84%)
May 15, 2018 31.91 32.50 31.40 32.40 433,971 +0.21(+0.65%)
May 14, 2018 32.60 33.33 31.86 32.19 907,484 +0.41(+1.29%)
May 11, 2018 32.09 32.47 31.61 31.78 619,982 -0.31(-0.97%)
May 10, 2018 32.26 32.58 31.40 32.09 1,185,114 -0.17(-0.53%)
May 09, 2018 31.64 32.63 30.66 32.26 3,177,313 -2.87(-8.17%)
May 08, 2018 33.89 35.74 33.77 35.13 2,563,699 +1.49(+4.43%)
May 07, 2018 32.00 33.99 31.59 33.64 1,249,224 +1.80(+5.65%)
May 04, 2018 31.86 32.54 31.30 31.84 857,827 -0.30(-0.93%)
May 03, 2018 30.60 32.17 30.47 32.14 1,050,955 +1.39(+4.52%)
May 02, 2018 32.04 32.40 30.22 30.75 1,424,608 -0.78(-2.47%)
May 01, 2018 31.64 32.15 30.10 31.53 1,885,841 -0.43(-1.35%)
Apr 30, 2018 33.76 33.90 31.50 31.96 1,382,165 -1.80(-5.33%)
Apr 27, 2018 34.23 34.52 32.71 33.76 1,183,009 -0.08(-0.24%)
Apr 26, 2018 32.63 33.89 32.19 33.84 801,294 +1.22(+3.74%)
Apr 25, 2018 32.80 33.13 31.67 32.62 815,020 -0.28(-0.85%)
Apr 24, 2018 32.70 34.10 31.79 32.90 1,564,286 +0.44(+1.36%)
Apr 23, 2018 32.84 33.47 31.37 32.46 1,879,965 -0.53(-1.61%)
Apr 20, 2018 31.79 34.17 30.78 32.99 3,099,328 +1.35(+4.27%)
Apr 19, 2018 28.31 31.72 28.12 31.64 1,787,181 +3.35(+11.84%)
Apr 18, 2018 28.21 28.60 27.60 28.29 1,074,433 -0.04(-0.14%)
Apr 17, 2018 30.09 30.12 28.29 28.33 1,217,337 -1.64(-5.47%)
Apr 16, 2018 29.93 30.42 28.44 29.97 1,795,154 -0.22(-0.73%)
Apr 13, 2018 30.28 30.59 29.27 30.19 1,413,413 +0.60(+2.03%)
Apr 12, 2018 29.19 30.98 28.26 29.59 2,557,872 +0.47(+1.61%)
Apr 11, 2018 27.00 29.81 27.00 29.12 3,357,196 +3.69(+14.51%)
Apr 10, 2018 24.51 26.08 24.51 25.43 685,592 +1.07(+4.39%)
Apr 09, 2018 24.22 25.03 23.49 24.36 677,632 +0.27(+1.12%)
Apr 06, 2018 24.09 597,129 -0.52(-2.11%)
Apr 05, 2018 24.43 25.07 24.11 24.61 750,302 +0.32(+1.32%)
Apr 04, 2018 23.01 24.61 22.54 24.29 919,021 +0.29(+1.21%)
Apr 03, 2018 24.10 24.66 23.76 24.00 721,909 -0.02(-0.08%)
Apr 02, 2018 24.87 25.33 24.02 24.02 598,010 -1.04(-4.15%)
Mar 29, 2018 25.06 25.06 25.06 0 +1.41(+5.96%)
Mar 28, 2018 24.54 24.58 23.56 23.65 1,209,911 -0.95(-3.86%)
Mar 27, 2018 24.54 25.24 24.15 24.60 756,434 +0.07(+0.29%)
Mar 26, 2018 25.55 25.84 23.51 24.53 1,839,369 -0.83(-3.27%)
Mar 23, 2018 26.00 26.32 25.23 25.36 1,127,865 -0.60(-2.31%)
Mar 22, 2018 26.50 26.97 25.91 25.96 947,840 -0.75(-2.81%)
Mar 21, 2018 26.51 27.24 26.46 26.71 920,663 +0.04(+0.15%)
Mar 20, 2018 26.07 26.87 25.95 26.67 564,960 +0.45(+1.72%)
Mar 19, 2018 26.79 26.88 25.80 26.22 1,265,330 -0.56(-2.09%)
Mar 16, 2018 27.38 27.38 26.60 26.78 1,338,726 -0.01(-0.04%)
Mar 15, 2018 28.94 29.16 26.61 26.79 2,256,221 -2.33(-8.00%)
Mar 14, 2018 29.74 30.11 29.05 29.12 917,384 -0.39(-1.32%)
Mar 13, 2018 30.84 31.00 28.80 29.51 1,905,740 -1.44(-4.65%)
Mar 12, 2018 30.00 31.97 29.93 30.95 3,292,677 +2.25(+7.84%)
Mar 09, 2018 28.05 29.38 28.05 28.70 1,307,790 +0.75(+2.68%)
Mar 08, 2018 26.65 29.50 26.65 27.95 2,447,369 +1.17(+4.37%)
Mar 07, 2018 26.28 26.78 1,543,500 -0.67(-2.44%)
Mar 06, 2018 28.14 28.42 27.30 27.45 1,592,302 -0.08(-0.29%)
Mar 05, 2018 27.95 28.55 27.49 27.53 949,419 -0.42(-1.50%)
Mar 02, 2018 27.50 28.11 27.01 27.95 1,041,896 +0.13(+0.47%)
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.