Indicators

Applied Optoelect (NQ: AAOI )

10.54 -0.29 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.05	18.68	17.73	17.86	279,386	-0.15(-0.83%)
May 28, 2015	18.65	18.95	17.33	18.01	432,119	-0.76(-4.05%)
May 27, 2015	19.00	19.00	18.06	18.77	577,197	-0.41(-2.14%)
May 26, 2015	17.31	19.30	16.39	19.18	1,411,715	+2.51(+15.06%)
May 22, 2015	15.68	16.67	16.67	16.67	613,200	+1.05(+6.72%)
May 21, 2015	15.11	15.64	15.11	15.62	295,069	+0.46(+3.03%)
May 20, 2015	14.65	15.16	14.53	15.16	220,407	+0.63(+4.34%)
May 19, 2015	14.67	14.89	14.47	14.53	90,331	-0.27(-1.82%)
May 18, 2015	14.48	14.95	14.46	14.80	166,577	+0.28(+1.93%)
May 15, 2015	14.64	14.85	14.19	14.52	124,348	-0.20(-1.36%)
May 14, 2015	14.85	14.92	14.63	14.72	131,858	+0.04(+0.27%)
May 13, 2015	14.85	15.03	14.42	14.68	136,701	-0.13(-0.88%)
May 12, 2015	14.80	14.89	14.37	14.81	141,546	+0.03(+0.20%)
May 11, 2015	15.06	15.25	14.42	14.78	170,612	-0.36(-2.38%)
May 08, 2015	14.50	15.40	14.00	15.14	566,658	+1.29(+9.31%)
May 07, 2015	13.67	13.89	13.50	13.85	170,432	+0.20(+1.47%)
May 06, 2015	13.52	13.69	13.28	13.65	234,831	+0.21(+1.56%)
May 05, 2015	13.71	14.07	13.21	13.44	252,947	-0.23(-1.68%)
May 04, 2015	13.58	14.25	13.36	13.67	166,255	+0.06(+0.44%)

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.