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 (%)
Jan 31, 2019 17.39 17.86 17.15 17.38 519,124 +0.06(+0.35%)
Jan 30, 2019 17.04 17.47 16.16 17.32 670,498 +0.47(+2.79%)
Jan 29, 2019 16.93 17.19 16.79 16.85 411,767 -0.04(-0.24%)
Jan 28, 2019 17.09 17.49 16.71 16.89 587,343 -0.56(-3.21%)
Jan 25, 2019 16.76 17.74 16.71 17.45 805,100 +0.73(+4.37%)
Jan 24, 2019 16.34 16.81 16.11 16.72 520,883 +0.51(+3.15%)
Jan 23, 2019 16.41 16.62 16.01 16.21 383,438 -0.06(-0.37%)
Jan 22, 2019 16.12 16.66 16.05 16.27 680,358 -0.32(-1.93%)
Jan 18, 2019 16.22 17.05 15.93 16.59 839,300 +0.55(+3.43%)
Jan 17, 2019 15.89 16.24 15.45 16.04 568,324 +0.09(+0.56%)
Jan 16, 2019 16.18 16.29 15.84 15.95 377,186 -0.21(-1.30%)
Jan 15, 2019 16.00 16.36 15.68 16.16 324,379 +0.21(+1.32%)
Jan 14, 2019 16.22 16.30 15.59 15.95 426,509 -0.44(-2.68%)
Jan 11, 2019 16.21 16.48 15.91 16.39 516,800 +0.12(+0.74%)
Jan 10, 2019 16.01 16.49 16.01 16.27 384,593 +0.15(+0.93%)
Jan 09, 2019 16.22 16.57 15.91 16.12 597,419 +0.11(+0.69%)
Jan 08, 2019 15.90 16.39 15.77 16.01 477,534 +0.33(+2.10%)
Jan 07, 2019 15.68 16.03 15.33 15.68 547,591 +0.14(+0.90%)
Jan 04, 2019 15.33 15.77 15.16 15.54 765,300 +0.48(+3.19%)
Jan 03, 2019 15.51 15.80 15.02 15.06 398,444 -0.82(-5.16%)
Jan 02, 2019 15.00 16.29 14.85 15.88 478,337 +0.45(+2.92%)
Dec 31, 2018 15.11 15.54 14.41 15.43 774,000 +0.40(+2.66%)
Dec 28, 2018 14.94 15.32 14.57 15.03 662,400 +0.11(+0.74%)
Dec 27, 2018 14.72 15.43 14.33 14.92 651,678 -0.01(-0.07%)
Dec 26, 2018 14.00 14.98 13.89 14.93 667,402 +1.09(+7.88%)
Dec 24, 2018 14.00 14.47 13.42 13.84 842,500 -0.69(-4.75%)
Dec 21, 2018 15.20 15.40 14.14 14.53 1,762,900 -0.69(-4.53%)
Dec 20, 2018 14.88 15.97 14.88 15.22 932,243 +0.31(+2.08%)
Dec 19, 2018 15.41 16.10 14.63 14.91 1,467,939 -0.50(-3.24%)
Dec 18, 2018 17.31 17.68 15.14 15.41 1,744,817 -1.70(-9.94%)
Dec 17, 2018 17.50 17.98 16.93 17.11 837,919 -0.49(-2.78%)
Dec 14, 2018 18.92 19.07 17.55 17.60 934,100 -1.50(-7.85%)
Dec 13, 2018 20.03 20.13 19.02 19.10 406,890 -0.74(-3.73%)
Dec 12, 2018 20.04 20.20 19.54 19.84 441,102 +0.07(+0.35%)
Dec 11, 2018 20.00 20.32 19.25 19.77 506,664 +0.03(+0.15%)
Dec 10, 2018 19.08 19.82 18.94 19.74 511,524 +0.60(+3.13%)
Dec 07, 2018 19.93 20.39 19.05 19.14 834,800 -0.88(-4.40%)
Dec 06, 2018 20.61 20.82 18.68 20.02 973,615 -1.14(-5.39%)
Dec 04, 2018 21.50 21.91 21.04 21.16 614,500 -0.42(-1.95%)
Dec 03, 2018 21.12 21.92 20.88 21.58 704,028 +0.99(+4.81%)
Nov 30, 2018 20.29 20.59 19.94 20.59 574,000 +0.31(+1.53%)
Nov 29, 2018 20.59 20.80 20.07 20.28 300,504 -0.38(-1.84%)
Nov 28, 2018 20.16 20.73 19.81 20.66 337,303 +0.66(+3.30%)
Nov 27, 2018 20.18 20.87 19.83 20.00 447,600 -0.41(-2.01%)
Nov 26, 2018 20.50 21.32 20.12 20.41 1,168,982 +0.08(+0.39%)
Nov 23, 2018 20.14 20.98 20.12 20.33 250,900 +0.07(+0.35%)
Nov 21, 2018 20.26 20.26 20.26 0 +0.61(+3.10%)
Nov 20, 2018 19.18 20.13 19.02 19.65 507,581 -0.04(-0.20%)
Nov 19, 2018 20.83 20.83 19.44 19.69 549,649 -1.30(-6.19%)
Nov 16, 2018 21.13 21.39 20.47 20.99 477,900 -0.35(-1.64%)
Nov 15, 2018 20.11 21.49 20.06 21.34 640,496 +1.15(+5.70%)
Nov 14, 2018 20.50 21.41 20.18 20.19 999,462 +0.03(+0.15%)
Nov 13, 2018 19.55 20.82 19.55 20.16 1,159,696 +0.54(+2.73%)
Nov 12, 2018 21.13 21.27 19.23 19.62 1,586,265 -2.04(-9.40%)
Nov 09, 2018 21.40 23.38 21.13 21.66 2,005,900 -0.04(-0.18%)
Nov 08, 2018 18.00 22.83 17.95 21.70 4,030,162 +2.32(+11.97%)
Nov 07, 2018 20.00 20.00 18.57 19.38 2,351,131 -0.92(-4.53%)
Nov 06, 2018 19.40 20.44 19.01 20.30 828,542 +0.86(+4.42%)
Nov 05, 2018 20.39 20.46 18.41 19.44 1,678,419 -1.05(-5.12%)
Nov 02, 2018 20.11 20.85 19.72 20.49 870,900 +0.35(+1.74%)
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.