Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.82	37.82	37.82	0	-1.04(-2.68%)
Dec 28, 2017	38.76	39.40	38.34	38.86	848,550	+0.20(+0.52%)
Dec 27, 2017	38.65	39.75	38.41	38.66	902,811	-0.25(-0.64%)
Dec 26, 2017	39.51	39.91	38.58	38.91	733,384	-1.05(-2.63%)
Dec 22, 2017	40.02	40.26	39.59	39.96	597,467	-0.56(-1.38%)
Dec 21, 2017	41.35	41.94	40.20	40.52	1,076,357	-0.78(-1.89%)
Dec 20, 2017	42.41	42.88	40.75	41.30	907,444	-0.77(-1.83%)
Dec 19, 2017	39.41	42.57	39.31	42.07	2,169,431	+2.80(+7.13%)
Dec 18, 2017	39.10	40.40	39.10	39.27	1,128,321	+0.28(+0.72%)
Dec 15, 2017	39.35	39.55	38.76	38.99	1,534,994	-0.10(-0.26%)
Dec 14, 2017	40.17	40.75	39.00	39.09	877,866	-1.26(-3.12%)
Dec 13, 2017	40.67	41.43	40.19	40.35	887,152	+0.20(+0.50%)
Dec 12, 2017	40.00	41.00	39.50	40.15	884,551	-0.37(-0.91%)
Dec 11, 2017	38.78	40.56	38.75	40.52	1,000,900	+1.83(+4.73%)
Dec 08, 2017	39.10	39.71	38.10	38.69	1,336,155	-0.15(-0.39%)
Dec 07, 2017	40.43	40.70	38.20	38.84	2,189,215	-1.90(-4.66%)
Dec 06, 2017	41.99	42.38	40.67	40.74	1,070,391	-1.72(-4.05%)
Dec 05, 2017	43.82	44.20	41.58	42.46	1,133,390	-1.59(-3.61%)
Dec 04, 2017	43.47	44.05	41.53	44.05	1,099,225	+0.67(+1.54%)

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.