Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

11.66 -0.29 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.290 2.390 2.240 2.370 216,174 +0.12(+5.33%)
May 27, 2022 2.320 2.330 2.220 2.250 160,343 -0.05(-2.17%)
May 26, 2022 2.200 2.350 2.180 2.300 197,650 +0.11(+5.02%)
May 25, 2022 2.120 2.195 2.120 2.190 74,400 +0.03(+1.39%)
May 24, 2022 2.260 2.260 2.120 2.160 190,358 -0.08(-3.57%)
May 23, 2022 2.300 2.350 2.230 2.240 114,924 -0.05(-2.18%)
May 20, 2022 2.500 2.500 2.260 2.290 156,806 -0.19(-7.66%)
May 19, 2022 2.380 2.530 2.280 2.480 216,948 +0.10(+4.20%)
May 18, 2022 2.450 2.560 2.370 2.380 74,674 -0.09(-3.64%)
May 17, 2022 2.350 2.480 2.350 2.470 138,025 +0.14(+6.01%)
May 16, 2022 2.300 2.430 2.271 2.330 165,278 +0.00(+0.00%)
May 13, 2022 2.260 2.330 2.250 2.330 192,246 +0.16(+7.13%)
May 12, 2022 2.110 2.260 2.060 2.175 199,034 +0.05(+2.59%)
May 11, 2022 2.250 2.310 2.030 2.120 356,481 -0.16(-7.02%)
May 10, 2022 2.240 2.326 2.140 2.280 249,525 +0.07(+3.17%)
May 09, 2022 2.460 2.470 2.010 2.210 456,570 -0.32(-12.65%)
May 06, 2022 2.590 2.670 2.420 2.530 305,187 -0.08(-3.07%)
May 05, 2022 2.790 2.850 2.610 2.610 220,118 -0.24(-8.42%)
May 04, 2022 2.760 2.860 2.660 2.850 167,402 +0.08(+2.89%)
May 03, 2022 2.580 2.800 2.580 2.770 246,372 +0.18(+6.95%)
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.