Indicators

Applied Optoelect (NQ: AAOI )

10.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.68	10.82	10.51	10.70	191,100	+0.02(+0.19%)
Nov 27, 2019	10.65	10.82	10.45	10.68	339,300	+0.13(+1.23%)
Nov 26, 2019	10.21	10.85	10.21	10.55	1,009,245	+0.26(+2.53%)
Nov 25, 2019	10.24	10.42	10.02	10.29	325,969	+0.05(+0.49%)
Nov 22, 2019	10.22	10.29	10.02	10.24	289,600	+0.04(+0.39%)
Nov 21, 2019	10.27	10.31	9.850	10.20	510,601	-0.08(-0.78%)
Nov 20, 2019	10.14	10.52	10.05	10.28	430,513	+0.03(+0.29%)
Nov 19, 2019	10.55	10.55	10.02	10.25	624,514	-0.29(-2.75%)
Nov 18, 2019	10.82	10.90	10.46	10.54	546,019	-0.33(-2.99%)
Nov 15, 2019	10.99	11.11	10.80	10.87	496,500	-0.04(-0.32%)
Nov 14, 2019	11.27	11.40	10.85	10.90	939,381	-0.44(-3.88%)
Nov 13, 2019	11.53	11.65	11.26	11.34	753,610	-0.32(-2.74%)
Nov 12, 2019	12.20	12.58	11.26	11.66	1,408,707	-0.49(-4.03%)
Nov 11, 2019	10.76	12.58	10.67	12.15	1,920,531	+1.27(+11.67%)
Nov 08, 2019	10.62	11.20	10.52	10.88	986,800	+0.19(+1.78%)
Nov 07, 2019	10.45	11.35	9.720	10.69	2,547,674	-1.02(-8.71%)
Nov 06, 2019	11.45	12.13	11.37	11.71	2,186,718	+0.38(+3.35%)
Nov 05, 2019	11.52	11.74	11.27	11.33	1,955,825	+0.73(+6.89%)
Nov 04, 2019	9.720	10.76	9.711	10.60	1,132,983	+1.03(+10.76%)

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.