Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.89 14.95 13.49 13.50 5,093,156 -2.85(-17.43%)
Feb 27, 2019 16.37 16.81 15.93 16.35 949,710 -0.18(-1.09%)
Feb 26, 2019 16.82 17.05 16.08 16.53 1,008,367 -0.27(-1.64%)
Feb 25, 2019 15.66 16.85 15.50 16.80 2,068,446 +1.38(+8.98%)
Feb 22, 2019 13.00 15.49 12.90 15.42 3,756,700 +0.82(+5.62%)
Feb 21, 2019 14.78 15.10 14.24 14.60 2,172,201 -0.05(-0.34%)
Feb 20, 2019 14.95 15.65 14.61 14.65 1,261,137 -0.28(-1.88%)
Feb 19, 2019 15.04 15.08 14.10 14.93 1,598,268 -0.10(-0.67%)
Feb 15, 2019 14.81 15.05 14.63 15.03 614,800 +0.31(+2.11%)
Feb 14, 2019 14.83 14.98 14.37 14.72 820,747 -0.22(-1.47%)
Feb 13, 2019 14.58 15.22 14.58 14.94 788,196 +0.28(+1.91%)
Feb 12, 2019 15.45 15.45 14.42 14.66 2,229,799 -1.11(-7.04%)
Feb 11, 2019 15.96 16.00 15.34 15.77 549,190 -0.11(-0.69%)
Feb 08, 2019 15.66 16.09 15.59 15.88 563,000 +0.06(+0.38%)
Feb 07, 2019 17.25 17.31 15.65 15.82 1,334,356 -1.57(-9.03%)
Feb 06, 2019 17.31 17.71 17.22 17.39 366,496 +0.10(+0.58%)
Feb 05, 2019 17.78 18.00 17.12 17.29 538,965 -0.50(-2.81%)
Feb 04, 2019 17.28 18.04 17.16 17.79 742,736 +0.50(+2.89%)
Feb 01, 2019 17.37 17.66 17.20 17.29 395,100 -0.09(-0.52%)
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%)
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.