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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 10.35 10.76 10.30 10.55 419,975 +0.37(+3.63%)
May 27, 2016 10.13 10.18 10.18 10.18 371,900 -0.02(-0.20%)
May 26, 2016 10.11 10.36 10.05 10.20 425,146 +0.09(+0.89%)
May 25, 2016 10.18 10.27 9.795 10.11 472,048 -0.09(-0.88%)
May 24, 2016 10.00 10.35 9.780 10.20 483,143 +0.23(+2.31%)
May 23, 2016 9.190 10.12 9.160 9.970 480,782 +0.85(+9.32%)
May 20, 2016 8.880 9.190 8.840 9.120 326,801 +0.32(+3.64%)
May 19, 2016 9.230 9.505 8.700 8.800 474,536 -0.57(-6.08%)
May 18, 2016 9.120 9.600 9.120 9.370 368,487 +0.14(+1.52%)
May 17, 2016 9.290 9.555 9.170 9.230 379,451 -0.09(-0.97%)
May 16, 2016 9.150 9.600 9.150 9.320 499,015 +0.17(+1.86%)
May 13, 2016 8.840 9.480 8.815 9.150 535,340 +0.31(+3.51%)
May 12, 2016 9.080 9.340 8.740 8.840 801,685 -0.30(-3.28%)
May 11, 2016 8.450 9.240 8.435 9.140 951,733 +0.65(+7.66%)
May 10, 2016 8.900 9.150 8.080 8.490 1,899,201 -1.77(-17.25%)
May 09, 2016 10.60 10.72 10.26 10.26 453,703 -0.30(-2.84%)
May 06, 2016 10.58 10.70 10.34 10.56 268,239 -0.04(-0.38%)
May 05, 2016 10.65 10.87 10.35 10.60 316,773 -0.01(-0.09%)
May 04, 2016 10.64 10.92 10.54 10.61 375,640 -0.04(-0.38%)
May 03, 2016 11.04 11.21 10.56 10.65 445,558 -0.47(-4.23%)
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.