Skip to main content

Applied Optoelect (NQ: AAOI )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.