Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

10.50 -0.35 (-3.23%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 25, 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 (%)
Sep 30, 2019 11.13 11.26 10.84 11.22 514,184 +0.10(+0.85%)
Sep 27, 2019 11.19 11.30 10.77 11.12 419,000 -0.06(-0.58%)
Sep 26, 2019 11.72 11.85 11.11 11.19 446,653 -0.51(-4.32%)
Sep 25, 2019 11.06 11.75 10.93 11.70 866,497 +0.56(+5.08%)
Sep 24, 2019 11.34 11.40 10.90 11.13 353,542 -0.09(-0.80%)
Sep 23, 2019 11.07 11.30 10.67 11.22 323,830 +0.07(+0.63%)
Sep 20, 2019 10.95 11.47 10.94 11.15 620,100 +0.20(+1.83%)
Sep 19, 2019 11.01 11.12 10.88 10.95 202,606 -0.08(-0.73%)
Sep 18, 2019 11.19 11.38 10.81 11.03 358,286 -0.27(-2.39%)
Sep 17, 2019 11.29 11.35 10.93 11.30 345,723 -0.10(-0.88%)
Sep 16, 2019 11.15 11.67 11.15 11.40 387,587 +0.23(+2.06%)
Sep 13, 2019 11.09 11.30 11.05 11.17 281,600 +0.11(+0.99%)
Sep 12, 2019 11.50 11.60 10.97 11.06 552,638 -0.48(-4.16%)
Sep 11, 2019 11.50 11.68 11.02 11.54 887,207 +0.10(+0.87%)
Sep 10, 2019 10.51 11.60 10.51 11.44 935,825 +0.86(+8.13%)
Sep 09, 2019 10.38 10.85 10.29 10.58 771,817 +0.28(+2.72%)
Sep 06, 2019 9.800 10.30 9.750 10.30 697,300 +0.51(+5.21%)
Sep 05, 2019 9.260 9.820 9.260 9.790 687,237 +0.69(+7.58%)
Sep 04, 2019 8.860 9.390 8.850 9.100 550,710 +0.36(+4.12%)
Sep 03, 2019 8.770 8.990 8.640 8.740 520,464 -0.16(-1.80%)
Aug 30, 2019 8.980 9.040 8.760 8.900 238,200 -0.02(-0.22%)
Aug 29, 2019 8.710 9.110 8.710 8.920 394,210 +0.25(+2.88%)
Aug 28, 2019 8.490 8.730 8.340 8.670 497,315 +0.17(+2.00%)
Aug 27, 2019 9.160 9.180 8.420 8.500 901,631 -0.62(-6.80%)
Aug 26, 2019 9.250 9.420 9.050 9.120 489,763 +0.00(+0.00%)
Aug 23, 2019 9.310 9.312 8.790 9.120 664,100 -0.27(-2.88%)
Aug 22, 2019 9.650 9.800 9.350 9.390 256,088 -0.27(-2.80%)
Aug 21, 2019 9.730 9.775 9.543 9.660 231,650 -0.01(-0.10%)
Aug 20, 2019 9.520 9.720 9.340 9.670 227,978 +0.14(+1.47%)
Aug 19, 2019 9.450 9.600 9.250 9.530 360,350 +0.29(+3.14%)
Aug 16, 2019 8.990 9.420 8.974 9.240 480,300 +0.36(+4.05%)
Aug 15, 2019 9.210 9.280 8.790 8.880 658,430 -0.43(-4.62%)
Aug 14, 2019 9.620 9.720 9.290 9.310 468,706 -0.54(-5.48%)
Aug 13, 2019 9.740 10.19 9.700 9.850 347,664 +0.10(+1.03%)
Aug 12, 2019 10.55 10.55 9.660 9.750 678,401 -0.82(-7.76%)
Aug 09, 2019 10.78 10.86 10.27 10.57 536,800 -0.33(-3.03%)
Aug 08, 2019 11.00 11.00 10.05 10.90 1,273,548 +0.69(+6.76%)
Aug 07, 2019 10.00 10.90 9.950 10.21 1,640,987 +0.09(+0.89%)
Aug 06, 2019 9.830 10.14 9.590 10.12 721,249 +0.32(+3.27%)
Aug 05, 2019 9.580 9.850 9.470 9.800 565,708 -0.16(-1.61%)
Aug 02, 2019 9.940 10.02 9.450 9.960 623,800 +0.03(+0.30%)
Aug 01, 2019 10.02 10.29 9.730 9.930 743,222 -0.08(-0.80%)
Jul 31, 2019 9.540 10.31 9.540 10.01 870,709 +0.53(+5.59%)
Jul 30, 2019 9.210 9.530 8.980 9.480 611,774 +0.20(+2.16%)
Jul 29, 2019 9.280 9.380 8.980 9.280 643,904 -0.03(-0.32%)
Jul 26, 2019 9.180 9.400 9.140 9.310 385,600 +0.13(+1.42%)
Jul 25, 2019 9.510 9.520 9.160 9.180 445,496 -0.32(-3.37%)
Jul 24, 2019 9.330 9.730 9.320 9.500 577,028 +0.19(+2.04%)
Jul 23, 2019 9.190 9.330 9.010 9.310 618,096 +0.22(+2.42%)
Jul 22, 2019 9.630 9.650 9.010 9.090 795,444 -0.53(-5.51%)
Jul 19, 2019 9.680 9.740 9.480 9.620 496,900 +0.02(+0.21%)
Jul 18, 2019 9.680 9.830 9.540 9.600 499,501 -0.08(-0.83%)
Jul 17, 2019 9.830 10.01 9.660 9.680 424,235 -0.14(-1.43%)
Jul 16, 2019 9.960 10.30 9.800 9.820 455,725 -0.15(-1.50%)
Jul 15, 2019 10.01 10.14 9.580 9.970 541,719 +0.00(+0.00%)
Jul 12, 2019 9.920 10.05 9.815 9.970 424,200 +0.07(+0.71%)
Jul 11, 2019 10.45 10.45 9.870 9.900 610,692 -0.41(-3.98%)
Jul 10, 2019 10.84 11.10 10.18 10.31 1,013,355 -0.54(-4.98%)
Jul 09, 2019 10.11 11.18 9.890 10.85 2,767,500 +1.10(+11.28%)
Jul 08, 2019 9.720 9.780 9.390 9.750 368,171 -0.10(-1.02%)
Jul 05, 2019 9.880 9.930 9.620 9.850 265,700 -0.03(-0.30%)
Jul 03, 2019 10.06 10.06 9.855 9.880 175,500 -0.15(-1.50%)
Jul 02, 2019 10.10 10.16 9.920 10.03 225,370 -0.15(-1.47%)
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.