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 29, 2022 1.720 1.750 1.650 1.720 238,949 +0.01(+0.58%)
Jul 28, 2022 1.740 1.821 1.680 1.710 120,516 -0.02(-1.16%)
Jul 27, 2022 1.680 1.750 1.680 1.730 190,089 +0.07(+4.22%)
Jul 26, 2022 1.620 1.750 1.620 1.660 86,916 +0.01(+0.61%)
Jul 25, 2022 1.660 1.710 1.640 1.650 108,837 -0.03(-1.79%)
Jul 22, 2022 1.820 1.820 1.640 1.680 187,859 -0.14(-7.69%)
Jul 21, 2022 1.810 1.880 1.800 1.820 98,024 -0.04(-2.15%)
Jul 20, 2022 1.780 1.900 1.757 1.860 208,869 +0.10(+5.68%)
Jul 19, 2022 1.690 1.780 1.690 1.760 131,027 +0.10(+6.02%)
Jul 18, 2022 1.680 1.780 1.650 1.660 285,372 +0.03(+1.84%)
Jul 15, 2022 1.560 1.680 1.530 1.630 149,634 +0.07(+4.49%)
Jul 14, 2022 1.610 1.610 1.560 1.560 26,742 -0.05(-3.11%)
Jul 13, 2022 1.510 1.650 1.480 1.610 130,025 +0.09(+5.92%)
Jul 12, 2022 1.560 1.570 1.500 1.520 131,320 +0.02(+1.33%)
Jul 11, 2022 1.610 1.660 1.500 1.500 131,523 -0.13(-7.98%)
Jul 08, 2022 1.640 1.688 1.600 1.630 98,986 +0.01(+0.62%)
Jul 07, 2022 1.560 1.688 1.560 1.620 202,994 +0.09(+5.88%)
Jul 06, 2022 1.520 1.580 1.500 1.530 224,374 +0.00(+0.00%)
Jul 05, 2022 1.550 1.560 1.490 1.530 308,361 -0.03(-1.92%)
Jul 01, 2022 1.550 1.572 1.509 1.560 201,604 +0.01(+0.65%)
Jun 30, 2022 1.660 1.660 1.520 1.550 217,613 -0.11(-6.63%)
Jun 29, 2022 1.750 1.750 1.650 1.660 116,304 -0.09(-5.14%)
Jun 28, 2022 1.770 1.887 1.722 1.750 179,612 -0.02(-1.13%)
Jun 27, 2022 1.860 1.885 1.700 1.770 556,263 -0.09(-4.84%)
Jun 24, 2022 1.970 2.005 1.830 1.860 478,270 -0.11(-5.82%)
Jun 23, 2022 1.960 2.060 1.900 1.975 274,662 -0.00(-0.25%)
Jun 22, 2022 1.900 2.060 1.900 1.980 163,572 +0.05(+2.59%)
Jun 21, 2022 1.860 1.960 1.810 1.930 237,755 +0.07(+3.76%)
Jun 17, 2022 1.870 1.960 1.810 1.860 226,233 +0.03(+1.64%)
Jun 16, 2022 1.900 1.940 1.820 1.830 180,878 -0.15(-7.58%)
Jun 15, 2022 1.950 2.010 1.910 1.980 352,256 +0.04(+2.06%)
Jun 14, 2022 2.010 2.019 1.910 1.940 315,317 -0.04(-2.02%)
Jun 13, 2022 2.040 2.070 1.860 1.980 328,788 -0.11(-5.26%)
Jun 10, 2022 2.200 2.201 2.050 2.090 318,759 -0.15(-6.70%)
Jun 09, 2022 2.380 2.390 2.220 2.240 199,048 -0.20(-8.20%)
Jun 08, 2022 2.240 2.550 2.240 2.440 264,371 +0.15(+6.55%)
Jun 07, 2022 2.160 2.380 2.150 2.290 225,485 +0.11(+5.05%)
Jun 06, 2022 2.260 2.292 2.160 2.180 137,019 -0.07(-3.11%)
Jun 03, 2022 2.310 2.320 2.220 2.250 197,324 -0.06(-2.60%)
Jun 02, 2022 2.280 2.400 2.250 2.310 257,346 +0.02(+0.87%)
Jun 01, 2022 2.370 2.400 2.230 2.290 202,070 -0.08(-3.38%)
May 31, 2022 2.290 2.390 2.240 2.370 216,174 +0.12(+5.33%)
May 27, 2022 2.320 2.330 2.220 2.250 160,343 -0.05(-2.17%)
May 26, 2022 2.200 2.350 2.180 2.300 197,650 +0.11(+5.02%)
May 25, 2022 2.120 2.195 2.120 2.190 74,400 +0.03(+1.39%)
May 24, 2022 2.260 2.260 2.120 2.160 190,358 -0.08(-3.57%)
May 23, 2022 2.300 2.350 2.230 2.240 114,924 -0.05(-2.18%)
May 20, 2022 2.500 2.500 2.260 2.290 156,806 -0.19(-7.66%)
May 19, 2022 2.380 2.530 2.280 2.480 216,948 +0.10(+4.20%)
May 18, 2022 2.450 2.560 2.370 2.380 74,674 -0.09(-3.64%)
May 17, 2022 2.350 2.480 2.350 2.470 138,025 +0.14(+6.01%)
May 16, 2022 2.300 2.430 2.271 2.330 165,278 +0.00(+0.00%)
May 13, 2022 2.260 2.330 2.250 2.330 192,246 +0.16(+7.13%)
May 12, 2022 2.110 2.260 2.060 2.175 199,034 +0.05(+2.59%)
May 11, 2022 2.250 2.310 2.030 2.120 356,481 -0.16(-7.02%)
May 10, 2022 2.240 2.326 2.140 2.280 249,525 +0.07(+3.17%)
May 09, 2022 2.460 2.470 2.010 2.210 456,570 -0.32(-12.65%)
May 06, 2022 2.590 2.670 2.420 2.530 305,187 -0.08(-3.07%)
May 05, 2022 2.790 2.850 2.610 2.610 220,118 -0.24(-8.42%)
May 04, 2022 2.760 2.860 2.660 2.850 167,402 +0.08(+2.89%)
May 03, 2022 2.580 2.800 2.580 2.770 246,372 +0.18(+6.95%)
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.