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 (%)
Jul 31, 2014 18.72 18.99 17.99 18.00 199,167 -1.00(-5.26%)
Jul 30, 2014 19.31 19.55 18.75 19.00 251,626 -0.16(-0.84%)
Jul 29, 2014 20.30 20.30 19.11 19.16 204,362 -1.15(-5.66%)
Jul 28, 2014 20.51 20.68 19.82 20.31 83,841 -0.11(-0.54%)
Jul 25, 2014 21.06 21.06 19.53 20.42 409,178 -0.88(-4.13%)
Jul 24, 2014 21.52 21.95 21.18 21.30 140,691 -0.05(-0.23%)
Jul 23, 2014 22.71 23.08 21.01 21.35 206,685 -1.38(-6.07%)
Jul 22, 2014 22.40 23.23 22.14 22.73 204,083 +0.41(+1.84%)
Jul 21, 2014 21.50 22.67 21.50 22.32 97,768 +0.78(+3.62%)
Jul 18, 2014 21.39 22.01 21.39 21.54 190,958 +0.08(+0.37%)
Jul 17, 2014 22.43 22.99 21.07 21.46 258,442 -1.05(-4.66%)
Jul 16, 2014 23.30 23.30 22.48 22.51 159,292 -0.85(-3.64%)
Jul 15, 2014 23.05 23.40 22.70 23.36 196,492 +0.39(+1.70%)
Jul 14, 2014 23.61 24.10 22.85 22.97 332,026 -0.41(-1.75%)
Jul 11, 2014 22.76 23.64 22.48 23.38 263,194 +0.69(+3.04%)
Jul 10, 2014 22.54 23.07 22.33 22.69 169,106 -0.28(-1.22%)
Jul 09, 2014 22.48 23.38 22.22 22.97 213,766 +0.52(+2.32%)
Jul 08, 2014 22.25 22.50 21.61 22.45 219,868 +0.21(+0.94%)
Jul 07, 2014 23.10 23.20 22.12 22.24 97,660 -1.01(-4.34%)
Jul 03, 2014 23.25 23.25 23.25 23.25 37,100 +0.05(+0.22%)
Jul 02, 2014 23.35 23.51 23.05 23.20 129,426 -0.14(-0.60%)
Jul 01, 2014 23.23 23.69 22.67 23.34 187,028 +0.14(+0.60%)
Jun 30, 2014 22.96 23.32 22.35 23.20 163,196 +0.28(+1.22%)
Jun 27, 2014 22.75 23.21 21.88 22.92 1,636,028 +0.24(+1.06%)
Jun 26, 2014 23.27 23.43 22.63 22.68 109,706 -0.57(-2.45%)
Jun 25, 2014 23.26 23.85 22.93 23.25 267,920 -0.21(-0.90%)
Jun 24, 2014 23.32 24.18 23.19 23.46 426,258 +0.40(+1.73%)
Jun 23, 2014 23.57 23.57 22.84 23.06 237,071 -0.52(-2.21%)
Jun 20, 2014 23.15 23.73 22.97 23.58 474,464 +0.43(+1.86%)
Jun 19, 2014 23.13 23.20 22.41 23.15 238,361 +0.11(+0.48%)
Jun 18, 2014 21.86 23.10 21.68 23.04 353,006 +1.26(+5.79%)
Jun 17, 2014 22.61 22.81 21.66 21.78 203,027 -0.93(-4.10%)
Jun 16, 2014 21.90 22.80 21.75 22.71 172,205 +0.85(+3.89%)
Jun 13, 2014 22.01 22.01 21.27 21.86 113,469 -0.44(-1.97%)
Jun 12, 2014 22.20 22.45 21.87 22.30 160,578 -0.03(-0.13%)
Jun 11, 2014 22.10 22.42 21.69 22.33 194,354 +0.05(+0.22%)
Jun 10, 2014 21.23 22.32 21.02 22.28 201,049 +1.16(+5.49%)
Jun 06, 2014 20.93 21.17 20.76 21.12 115,002 +0.22(+1.05%)
Jun 05, 2014 20.42 20.97 20.31 20.90 151,626 +0.56(+2.75%)
Jun 04, 2014 20.08 20.69 19.70 20.34 107,340 +0.21(+1.04%)
Jun 03, 2014 20.34 20.80 19.99 20.13 147,322 -0.37(-1.80%)
Jun 02, 2014 21.36 21.50 20.02 20.50 177,847 -0.91(-4.25%)
May 30, 2014 21.52 21.80 20.80 21.41 244,263 -0.22(-1.02%)
May 29, 2014 20.49 22.05 20.48 21.63 346,745 +1.24(+6.08%)
May 28, 2014 19.38 20.58 19.38 20.39 208,645 +1.29(+6.75%)
May 27, 2014 18.78 19.38 18.56 19.10 81,685 +0.34(+1.81%)
May 23, 2014 18.70 18.76 18.76 18.76 60,000 +0.11(+0.59%)
May 22, 2014 18.35 18.70 18.02 18.65 51,165 +0.30(+1.63%)
May 21, 2014 18.11 19.66 17.81 18.35 117,622 +0.20(+1.10%)
May 20, 2014 19.24 19.24 18.02 18.15 140,937 -1.13(-5.86%)
May 19, 2014 17.99 19.60 17.99 19.28 235,663 +1.13(+6.23%)
May 16, 2014 18.04 18.29 17.67 18.15 135,534 +0.00(+0.00%)
May 15, 2014 17.43 18.48 17.34 18.15 303,185 +0.93(+5.40%)
May 14, 2014 17.17 17.50 16.93 17.22 179,715 -0.04(-0.23%)
May 13, 2014 17.40 17.95 17.21 17.26 168,655 -0.18(-1.03%)
May 12, 2014 17.57 17.64 17.08 17.44 276,381 -0.13(-0.74%)
May 09, 2014 18.03 18.88 15.52 17.57 1,153,799 -1.43(-7.53%)
May 08, 2014 19.50 20.01 18.01 19.00 221,954 -1.00(-5.00%)
May 07, 2014 21.05 21.05 19.51 20.00 307,134 -0.90(-4.31%)
May 06, 2014 21.40 21.46 20.89 20.90 133,110 -0.55(-2.56%)
May 05, 2014 21.70 21.77 20.88 21.45 115,549 -0.36(-1.65%)
May 02, 2014 21.92 22.14 21.35 21.81 129,755 -0.16(-0.73%)
May 01, 2014 22.56 22.57 21.55 21.97 234,074 -0.53(-2.36%)
Apr 30, 2014 22.76 22.76 22.07 22.50 189,336 -0.34(-1.49%)
Apr 29, 2014 22.60 23.09 22.13 22.84 92,683 +0.16(+0.71%)
Apr 28, 2014 23.53 24.25 22.19 22.68 192,408 -0.87(-3.69%)
Apr 25, 2014 23.34 23.80 23.01 23.55 204,985 +0.04(+0.17%)
Apr 24, 2014 23.79 23.79 23.09 23.51 216,513 -0.12(-0.51%)
Apr 23, 2014 23.81 24.24 23.43 23.63 227,522 -0.22(-0.92%)
Apr 22, 2014 23.34 23.95 23.04 23.85 250,567 +0.46(+1.97%)
Apr 21, 2014 23.65 24.00 23.16 23.39 107,022 -0.22(-0.93%)
Apr 17, 2014 22.70 23.61 23.61 23.61 216,700 +0.91(+4.01%)
Apr 16, 2014 21.50 22.97 21.25 22.70 121,123 +1.19(+5.53%)
Apr 15, 2014 21.51 21.70 20.84 21.51 206,817 -0.02(-0.09%)
Apr 14, 2014 20.84 21.75 20.65 21.53 158,091 +0.80(+3.86%)
Apr 11, 2014 21.57 22.05 20.42 20.73 227,618 -1.06(-4.86%)
Apr 10, 2014 23.00 23.13 21.26 21.79 393,881 -1.51(-6.48%)
Apr 09, 2014 21.94 23.64 21.94 23.30 352,124 +1.31(+5.96%)
Apr 08, 2014 20.07 22.14 20.01 21.99 396,525 +1.00(+4.76%)
Apr 07, 2014 22.19 22.52 20.74 20.99 304,601 -1.39(-6.21%)
Apr 04, 2014 23.64 23.64 22.22 22.38 329,467 -1.18(-5.01%)
Apr 03, 2014 24.29 24.57 23.40 23.56 221,802 -0.73(-3.01%)
Apr 02, 2014 24.40 24.58 23.60 24.29 319,385 -0.07(-0.29%)
Apr 01, 2014 24.55 24.55 23.68 24.36 405,482 -0.31(-1.26%)
Mar 31, 2014 24.70 24.84 24.50 24.67 511,376 -0.29(-1.16%)
Mar 28, 2014 25.00 25.35 24.06 24.96 274,721 +0.01(+0.04%)
Mar 27, 2014 24.29 25.23 23.61 24.95 367,322 +0.68(+2.80%)
Mar 26, 2014 25.50 25.74 23.98 24.27 468,479 -1.16(-4.56%)
Mar 25, 2014 26.00 26.75 24.92 25.43 209,497 -0.38(-1.47%)
Mar 24, 2014 26.01 26.15 24.84 25.81 213,305 +0.34(+1.33%)
Mar 21, 2014 25.68 26.03 25.05 25.47 234,491 -0.23(-0.89%)
Mar 20, 2014 25.08 26.35 25.00 25.70 1,383,725 -0.64(-2.43%)
Mar 19, 2014 25.48 26.45 24.62 26.34 160,920 +0.83(+3.25%)
Mar 18, 2014 25.68 25.92 24.80 25.51 175,050 -0.24(-0.93%)
Mar 17, 2014 25.55 26.50 25.12 25.75 119,489 +0.35(+1.38%)
Mar 14, 2014 26.07 26.30 25.05 25.40 88,134 -0.80(-3.05%)
Mar 13, 2014 26.95 27.22 26.00 26.20 174,146 -0.26(-0.98%)
Mar 12, 2014 26.26 26.96 26.15 26.46 124,906 +0.14(+0.53%)
Mar 11, 2014 27.67 28.01 26.18 26.32 83,480 -1.10(-4.01%)
Mar 10, 2014 25.31 27.52 25.05 27.42 108,802 +2.13(+8.42%)
Mar 07, 2014 25.85 25.85 24.40 25.29 165,830 -1.07(-4.06%)
Mar 06, 2014 25.00 26.45 24.93 26.36 223,750 +1.21(+4.81%)
Mar 05, 2014 24.74 25.37 24.27 25.15 163,284 +0.51(+2.07%)
Mar 04, 2014 25.02 25.39 24.05 24.64 216,979 -0.47(-1.87%)
Mar 03, 2014 22.88 25.49 22.01 25.11 270,137 +1.45(+6.13%)
Feb 28, 2014 23.55 24.96 21.66 23.66 488,050 +4.46(+23.23%)
Feb 27, 2014 19.70 20.00 18.94 19.20 196,093 -0.59(-2.98%)
Feb 26, 2014 20.35 20.57 19.61 19.79 95,635 -0.21(-1.05%)
Feb 25, 2014 20.20 20.99 19.47 20.00 126,404 -0.10(-0.50%)
Feb 24, 2014 20.76 21.08 19.10 20.10 298,019 -0.57(-2.76%)
Feb 21, 2014 17.64 20.75 17.64 20.67 358,807 +2.69(+14.96%)
Feb 20, 2014 15.50 18.75 15.50 17.98 469,028 +2.96(+19.71%)
Feb 19, 2014 13.52 15.16 13.50 15.02 101,197 +1.36(+9.96%)
Feb 18, 2014 14.10 14.11 13.61 13.66 109,066 -0.34(-2.43%)
Feb 14, 2014 12.50 14.00 14.00 14.00 78,500 +1.46(+11.64%)
Feb 13, 2014 12.00 12.62 11.19 12.54 63,984 +0.02(+0.16%)
Feb 12, 2014 12.87 12.99 12.49 12.52 39,065 -0.27(-2.11%)
Feb 11, 2014 13.19 13.35 12.78 12.79 22,378 -0.33(-2.52%)
Feb 10, 2014 13.12 13.25 12.75 13.12 31,253 +0.05(+0.38%)
Feb 07, 2014 12.90 13.07 12.38 13.07 49,169 -0.09(-0.68%)
Feb 06, 2014 13.23 13.33 13.11 13.16 30,353 +0.02(+0.15%)
Feb 05, 2014 13.56 13.64 13.12 13.14 39,464 -0.54(-3.95%)
Feb 04, 2014 13.69 13.86 13.60 13.68 26,715 +0.07(+0.51%)
Feb 03, 2014 13.70 14.36 13.45 13.61 116,426 -0.02(-0.15%)
Jan 31, 2014 13.88 13.96 13.40 13.63 37,584 -0.37(-2.64%)
Jan 30, 2014 13.67 14.40 13.67 14.00 72,440 +0.39(+2.87%)
Jan 29, 2014 13.63 13.82 13.57 13.61 26,056 -0.23(-1.66%)
Jan 28, 2014 13.85 14.19 13.76 13.84 44,009 +0.12(+0.87%)
Jan 27, 2014 13.50 13.81 13.40 13.72 33,892 +0.33(+2.46%)
Jan 24, 2014 13.46 13.59 13.00 13.39 117,431 -0.34(-2.48%)
Jan 23, 2014 13.84 14.36 13.60 13.73 38,143 -0.42(-2.97%)
Jan 22, 2014 14.11 14.33 13.92 14.15 41,577 +0.00(+0.00%)
Jan 21, 2014 14.35 14.48 14.10 14.15 14,880 -0.27(-1.87%)
Jan 17, 2014 14.15 14.42 14.42 14.42 45,000 +0.13(+0.91%)
Jan 16, 2014 13.90 14.56 13.85 14.29 71,362 +0.32(+2.29%)
Jan 15, 2014 13.88 14.11 13.59 13.97 63,592 +0.09(+0.65%)
Jan 14, 2014 13.72 14.13 13.59 13.88 116,641 +0.18(+1.31%)
Jan 13, 2014 13.83 14.06 13.69 13.70 43,290 -0.30(-2.14%)
Jan 10, 2014 14.16 14.32 13.58 14.00 48,220 -0.16(-1.13%)
Jan 09, 2014 14.65 14.65 14.01 14.16 42,564 -0.50(-3.41%)
Jan 08, 2014 14.75 14.81 14.50 14.66 37,570 -0.08(-0.54%)
Jan 07, 2014 14.89 14.89 14.35 14.74 49,268 +0.41(+2.86%)
Jan 06, 2014 14.35 14.49 14.10 14.33 64,077 -0.02(-0.14%)
Jan 03, 2014 14.63 14.75 14.26 14.35 47,345 -0.28(-1.91%)
Jan 02, 2014 14.88 14.92 14.61 14.63 22,505 -0.38(-2.53%)
Dec 31, 2013 15.00 15.01 15.01 15.01 83,900 +0.03(+0.20%)
Dec 30, 2013 14.85 15.00 14.67 14.98 37,181 +0.09(+0.60%)
Dec 27, 2013 15.00 15.08 14.85 14.89 66,792 -0.08(-0.53%)
Dec 26, 2013 15.02 15.05 14.88 14.97 22,683 -0.05(-0.33%)
Dec 24, 2013 14.90 15.19 14.85 15.02 51,901 +0.09(+0.60%)
Dec 23, 2013 14.72 15.03 14.72 14.93 32,382 +0.13(+0.88%)
Dec 20, 2013 15.06 15.32 14.50 14.80 693,704 -0.59(-3.83%)
Dec 19, 2013 15.20 15.65 14.75 15.39 80,790 +0.19(+1.25%)
Dec 18, 2013 15.15 15.43 14.85 15.20 77,207 +0.06(+0.40%)
Dec 17, 2013 15.51 15.83 14.89 15.14 77,538 -0.34(-2.20%)
Dec 16, 2013 14.93 15.87 14.71 15.48 92,361 +0.70(+4.74%)
Dec 13, 2013 15.26 15.96 14.29 14.78 68,817 -0.36(-2.38%)
Dec 12, 2013 16.00 16.10 14.69 15.14 97,420 -0.67(-4.24%)
Dec 11, 2013 15.60 16.61 15.51 15.81 127,916 +0.22(+1.41%)
Dec 10, 2013 14.73 15.75 14.73 15.59 100,568 +0.71(+4.77%)
Dec 09, 2013 14.71 15.84 14.50 14.88 195,139 +0.51(+3.55%)
Dec 06, 2013 13.16 14.74 13.16 14.37 0 +1.25(+9.53%)
Dec 05, 2013 12.75 13.20 12.75 13.12 0 +0.23(+1.78%)
Dec 04, 2013 12.38 12.91 12.30 12.89 0 +0.58(+4.71%)
Dec 03, 2013 12.61 13.00 12.20 12.31 0 -0.27(-2.15%)
Dec 02, 2013 13.07 13.27 12.58 12.58 0 -0.61(-4.62%)
Nov 29, 2013 12.96 13.24 12.25 13.19 0 +0.23(+1.77%)
Nov 27, 2013 12.50 12.99 12.24 12.96 0 +0.33(+2.61%)
Nov 26, 2013 12.64 12.64 12.23 12.63 0 +0.06(+0.48%)
Nov 25, 2013 12.57 12.80 12.57 12.57 0 +0.00(+0.00%)
Nov 22, 2013 12.58 12.58 12.31 12.57 0 +0.01(+0.08%)
Nov 21, 2013 12.50 12.56 12.38 12.56 0 +0.06(+0.48%)
Nov 20, 2013 12.49 12.57 12.31 12.50 0 +0.07(+0.56%)
Nov 19, 2013 12.34 12.49 12.24 12.43 0 +0.22(+1.77%)
Nov 18, 2013 12.52 12.78 12.20 12.21 0 -0.45(-3.52%)
Nov 15, 2013 12.39 12.69 12.25 12.66 0 +0.27(+2.18%)
Nov 14, 2013 12.51 12.58 12.21 12.39 0 -0.61(-4.69%)
Nov 12, 2013 12.92 13.10 12.86 13.00 0 +0.10(+0.78%)
Nov 11, 2013 12.80 13.06 12.69 12.90 0 +0.10(+0.78%)
Nov 08, 2013 12.90 12.99 12.42 12.80 0 -0.20(-1.54%)
Nov 07, 2013 13.00 13.48 12.75 13.00 0 -0.12(-0.91%)
Nov 06, 2013 12.50 13.31 12.50 13.12 0 +0.12(+0.92%)
Nov 05, 2013 12.85 13.00 12.75 13.00 0 +0.00(+0.00%)
Nov 04, 2013 12.85 13.00 12.85 13.00 0 +0.24(+1.88%)
Nov 01, 2013 12.87 12.95 12.29 12.76 0 +0.08(+0.63%)
Oct 31, 2013 12.65 13.02 12.55 12.68 0 +0.13(+1.04%)
Oct 30, 2013 13.05 13.18 11.60 12.55 0 -0.51(-3.91%)
Oct 29, 2013 11.91 13.18 11.91 13.06 0 +1.19(+10.03%)
Oct 28, 2013 12.25 12.38 11.53 11.87 0 -0.49(-3.96%)
Oct 25, 2013 12.45 12.80 12.26 12.36 0 -0.25(-1.98%)
Oct 24, 2013 13.10 13.49 12.45 12.61 0 -0.50(-3.81%)
Oct 23, 2013 12.99 13.41 12.90 13.11 0 -0.02(-0.15%)
Oct 22, 2013 13.00 13.50 12.67 13.13 0 +0.23(+1.78%)
Oct 21, 2013 12.98 13.00 11.55 12.90 0 +1.89(+17.17%)
Oct 18, 2013 10.49 12.00 10.48 11.01 150,075 +0.57(+5.46%)
Oct 17, 2013 10.09 10.55 10.00 10.44 0 +0.19(+1.85%)
Oct 16, 2013 10.28 10.28 10.01 10.25 0 +0.07(+0.69%)
Oct 15, 2013 9.780 10.29 9.770 10.18 0 +0.18(+1.80%)
Oct 14, 2013 9.510 10.05 9.070 10.00 0 -0.18(-1.77%)
Oct 11, 2013 10.31 10.41 10.15 10.18 0 -0.02(-0.20%)
Oct 10, 2013 10.50 10.55 10.01 10.20 0 +0.05(+0.49%)
Oct 09, 2013 10.14 10.21 10.14 10.15 0 +0.03(+0.30%)
Oct 08, 2013 10.20 10.20 10.10 10.12 0 -0.06(-0.59%)
Oct 07, 2013 10.40 10.40 10.06 10.18 0 -0.02(-0.20%)
Oct 04, 2013 10.10 10.20 9.820 10.20 0 +0.20(+2.00%)
Oct 03, 2013 10.00 10.01 9.800 10.00 0 +0.03(+0.30%)
Oct 02, 2013 9.990 10.00 9.890 9.970 0 -0.03(-0.30%)
Oct 01, 2013 9.950 10.02 9.920 10.00 0 -0.10(-0.99%)
Sep 27, 2013 10.44 10.44 10.00 10.10 0 +0.14(+1.41%)
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.