Applied Optoelect (NQ: AAOI )

7.550 USD +0.340 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 7.300 7.610 7.300 7.550 451,134 +0.34(+4.72%)
Jul 27, 2021 7.360 7.460 7.110 7.210 453,107 -0.14(-1.90%)
Jul 26, 2021 7.530 7.530 7.300 7.350 348,810 +0.02(+0.27%)
Jul 23, 2021 7.370 7.418 7.180 7.330 407,919 -0.07(-0.95%)
Jul 22, 2021 7.640 7.650 7.330 7.400 460,916 -0.31(-4.02%)
Jul 21, 2021 7.440 7.810 7.440 7.710 319,411 +0.30(+4.05%)
Jul 20, 2021 7.300 7.495 7.145 7.410 453,852 +0.14(+1.93%)
Jul 19, 2021 7.200 7.310 6.950 7.270 685,241 -0.04(-0.55%)
Jul 16, 2021 7.560 7.660 7.300 7.310 405,970 -0.21(-2.79%)
Jul 15, 2021 7.630 7.690 7.390 7.520 489,706 -0.10(-1.31%)
Jul 14, 2021 7.870 7.960 7.620 7.620 425,876 -0.21(-2.68%)
Jul 13, 2021 7.940 7.990 7.820 7.830 248,696 -0.12(-1.57%)
Jul 12, 2021 8.050 8.100 7.920 7.955 358,269 -0.06(-0.81%)
Jul 09, 2021 7.780 8.090 7.770 8.020 415,209 +0.26(+3.35%)
Jul 08, 2021 7.660 7.862 7.560 7.760 557,921 -0.04(-0.51%)
Jul 07, 2021 8.140 8.265 7.760 7.800 526,187 -0.36(-4.41%)
Jul 06, 2021 8.430 8.430 8.023 8.160 561,013 -0.23(-2.74%)
Jul 02, 2021 8.470 8.500 8.290 8.390 326,162 -0.01(-0.12%)
Jul 01, 2021 8.580 8.600 8.340 8.400 387,550 -0.07(-0.83%)
Jun 30, 2021 8.630 8.730 8.420 8.470 483,499 -0.20(-2.31%)
Jun 29, 2021 8.850 9.190 8.560 8.670 550,656 -0.19(-2.14%)
Jun 28, 2021 8.870 9.250 8.840 8.860 762,100 +0.04(+0.45%)
Jun 25, 2021 8.470 8.840 8.461 8.820 3,761,316 +0.42(+5.00%)
Jun 24, 2021 8.430 8.540 8.370 8.400 475,615 +0.04(+0.48%)
Jun 23, 2021 8.450 8.640 8.330 8.360 334,918 -0.11(-1.30%)
Jun 22, 2021 8.330 8.530 8.291 8.470 531,478 +0.13(+1.56%)
Jun 21, 2021 8.300 8.470 8.160 8.340 497,403 +0.10(+1.21%)
Jun 18, 2021 8.650 8.650 8.110 8.240 836,466 -0.38(-4.41%)
Jun 17, 2021 8.800 8.900 8.620 8.620 384,192 -0.16(-1.82%)
Jun 16, 2021 8.640 8.850 8.510 8.780 355,985 +0.09(+1.04%)
Jun 15, 2021 8.760 8.880 8.640 8.690 358,216 -0.10(-1.14%)
Jun 14, 2021 8.780 9.030 8.760 8.790 446,002 +0.00(+0.00%)
Jun 11, 2021 8.845 8.845 8.655 8.790 279,624 +0.16(+1.85%)
Jun 10, 2021 8.700 8.800 8.530 8.630 387,952 -0.06(-0.69%)
Jun 09, 2021 8.850 8.980 8.652 8.690 368,087 -0.16(-1.81%)
Jun 08, 2021 8.730 9.030 8.730 8.850 583,323 +0.17(+1.96%)
Jun 07, 2021 8.420 8.740 8.420 8.680 510,162 +0.24(+2.84%)
Jun 04, 2021 8.390 8.549 8.380 8.440 413,113 +0.05(+0.60%)
Jun 03, 2021 8.620 8.690 8.370 8.390 509,546 -0.25(-2.89%)
Jun 02, 2021 8.560 8.744 8.560 8.640 761,040 +0.10(+1.17%)
Jun 01, 2021 8.290 8.560 8.130 8.540 580,595 +0.31(+3.77%)
May 28, 2021 8.300 8.580 8.210 8.230 415,896 +0.02(+0.24%)
May 27, 2021 8.080 8.320 8.010 8.210 513,849 +0.17(+2.11%)
May 26, 2021 7.750 8.090 7.700 8.040 469,597 +0.33(+4.28%)
May 25, 2021 7.910 7.990 7.700 7.710 509,009 -0.14(-1.78%)
May 24, 2021 8.100 8.160 7.825 7.850 581,068 -0.21(-2.61%)
May 21, 2021 7.980 8.230 7.910 8.060 588,497 +0.17(+2.15%)
May 20, 2021 7.780 8.150 7.780 7.890 657,789 +0.11(+1.41%)
May 19, 2021 7.620 7.820 7.530 7.780 343,610 +0.00(+0.00%)
May 18, 2021 7.790 8.040 7.730 7.780 405,734 +0.00(+0.00%)
May 17, 2021 7.470 7.910 7.360 7.780 535,472 +0.31(+4.15%)
May 14, 2021 7.240 7.525 7.110 7.470 430,128 +0.30(+4.18%)
May 13, 2021 7.080 7.470 7.041 7.170 717,834 +0.04(+0.56%)
May 12, 2021 7.200 7.380 7.040 7.130 783,390 -0.22(-2.99%)
May 11, 2021 7.300 7.600 7.110 7.350 683,316 -0.18(-2.39%)
May 10, 2021 7.570 7.675 7.250 7.530 873,386 -0.05(-0.66%)
May 07, 2021 7.160 7.900 6.810 7.580 1,067,095 +0.36(+4.99%)
May 06, 2021 7.000 7.240 6.750 7.220 989,640 +0.17(+2.41%)
May 05, 2021 7.360 7.400 7.000 7.050 640,180 -0.21(-2.89%)
May 04, 2021 7.190 7.330 6.870 7.260 903,274 -0.04(-0.55%)
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.