Indicators

Applied Optoelect (NQ: AAOI )

11.13 -0.99 (-8.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.23	12.28	11.77	11.84	303,739	-0.39(-3.19%)
Jul 28, 2016	12.60	12.78	12.22	12.23	185,405	-0.51(-4.00%)
Jul 27, 2016	13.31	13.52	12.51	12.74	201,052	+0.07(+0.55%)
Jul 26, 2016	12.36	12.79	12.36	12.67	253,161	+0.34(+2.76%)
Jul 25, 2016	12.27	12.49	12.16	12.33	191,061	+0.09(+0.74%)
Jul 22, 2016	12.11	12.27	12.02	12.24	157,297	+0.18(+1.49%)
Jul 21, 2016	11.86	12.21	11.75	12.06	244,329	+0.20(+1.69%)
Jul 20, 2016	11.94	11.95	11.51	11.86	252,359	+0.35(+3.04%)
Jul 19, 2016	11.73	11.78	11.50	11.51	97,649	-0.25(-2.13%)
Jul 18, 2016	11.90	12.05	11.66	11.76	206,655	+0.00(+0.00%)
Jul 15, 2016	11.65	11.88	11.38	11.76	214,817	+0.20(+1.73%)
Jul 14, 2016	11.71	11.79	11.45	11.56	216,989	-0.02(-0.17%)
Jul 13, 2016	11.62	11.79	11.52	11.58	202,362	+0.02(+0.17%)
Jul 12, 2016	11.24	11.60	10.78	11.56	344,586	+0.49(+4.43%)
Jul 11, 2016	11.49	11.53	10.86	11.07	459,554	-0.23(-2.04%)
Jul 08, 2016	11.20	11.48	11.10	11.30	228,073	+0.20(+1.80%)
Jul 07, 2016	10.82	11.20	10.82	11.10	177,636	+0.50(+4.72%)
Jul 05, 2016	11.07	11.07	10.37	10.60	283,695	-0.62(-5.53%)

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.