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

Applied Optoelect (NQ: AAOI )

11.72 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.900 1.940 1.850 1.890 221,054 -0.01(-0.53%)
Dec 29, 2022 1.730 1.980 1.730 1.900 280,937 +0.16(+9.20%)
Dec 28, 2022 1.830 1.861 1.691 1.740 226,546 -0.09(-4.92%)
Dec 27, 2022 1.870 1.930 1.800 1.830 203,912 -0.12(-6.15%)
Dec 23, 2022 1.960 1.980 1.870 1.950 204,086 -0.05(-2.50%)
Dec 22, 2022 2.130 2.130 1.950 2.000 214,509 -0.13(-6.10%)
Dec 21, 2022 2.200 2.240 2.130 2.130 66,521 -0.08(-3.62%)
Dec 20, 2022 2.130 2.300 2.130 2.210 185,580 +0.08(+3.76%)
Dec 19, 2022 2.150 2.160 2.120 2.130 198,440 -0.02(-0.93%)
Dec 16, 2022 2.150 2.200 2.120 2.150 157,419 +0.03(+1.42%)
Dec 15, 2022 2.130 2.160 2.120 2.120 194,416 -0.01(-0.47%)
Dec 14, 2022 2.140 2.200 2.130 2.130 161,817 -0.01(-0.47%)
Dec 13, 2022 2.150 2.280 2.130 2.140 183,054 -0.01(-0.47%)
Dec 12, 2022 2.110 2.200 2.100 2.150 93,804 +0.03(+1.42%)
Dec 09, 2022 2.150 2.185 2.110 2.120 46,508 -0.06(-2.75%)
Dec 08, 2022 2.130 2.180 2.100 2.180 77,914 +0.08(+3.81%)
Dec 07, 2022 2.100 2.170 2.050 2.100 178,757 +0.00(+0.00%)
Dec 06, 2022 2.280 2.280 2.050 2.100 205,712 -0.19(-8.30%)
Dec 05, 2022 2.330 2.440 2.240 2.290 123,166 -0.03(-1.29%)
Dec 02, 2022 2.170 2.350 2.170 2.320 141,391 +0.09(+4.04%)
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.