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

Applied Optoelect (NQ: AAOI )

11.92 +0.26 (+2.23%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2015 14.09 14.43 13.42 13.61 395,414 -0.67(-4.69%)
Apr 30, 2015 14.73 14.75 13.75 14.28 614,924 -0.73(-4.86%)
Apr 29, 2015 14.94 15.47 14.79 15.01 194,942 -0.09(-0.60%)
Apr 28, 2015 14.81 15.15 14.64 15.10 146,989 +0.23(+1.55%)
Apr 27, 2015 14.82 15.25 14.78 14.87 163,106 +0.02(+0.13%)
Apr 24, 2015 14.96 15.09 14.58 14.85 122,595 -0.15(-1.00%)
Apr 23, 2015 14.58 15.03 14.42 15.00 115,399 +0.40(+2.74%)
Apr 22, 2015 14.94 14.97 14.26 14.60 157,480 -0.37(-2.47%)
Apr 21, 2015 14.88 14.97 14.72 14.97 197,026 +0.21(+1.42%)
Apr 20, 2015 14.80 15.04 14.60 14.76 219,142 +0.00(+0.00%)
Apr 17, 2015 14.64 15.25 14.41 14.76 557,013 +0.23(+1.58%)
Apr 16, 2015 13.63 14.73 13.63 14.53 299,367 +0.92(+6.76%)
Apr 15, 2015 13.05 13.85 13.05 13.61 220,610 +0.59(+4.53%)
Apr 14, 2015 13.24 13.46 12.79 13.02 529,620 -0.17(-1.29%)
Apr 13, 2015 13.45 13.45 13.15 13.19 104,973 -0.26(-1.93%)
Apr 10, 2015 13.75 13.75 13.26 13.45 204,200 -0.25(-1.82%)
Apr 09, 2015 13.30 13.72 13.30 13.70 300,749 +0.42(+3.16%)
Apr 08, 2015 13.24 13.55 13.20 13.28 118,183 +0.09(+0.68%)
Apr 07, 2015 13.70 13.87 13.15 13.19 180,620 -0.50(-3.65%)
Apr 06, 2015 13.46 13.79 13.00 13.69 140,413 +0.23(+1.71%)
Apr 02, 2015 13.40 13.46 13.46 13.46 178,700 +0.03(+0.22%)
Apr 01, 2015 13.83 13.89 13.16 13.43 192,794 -0.45(-3.24%)
Mar 31, 2015 13.85 13.99 13.67 13.88 184,547 -0.01(-0.07%)
Mar 30, 2015 13.30 14.05 13.27 13.89 183,141 +0.70(+5.31%)
Mar 27, 2015 13.27 13.38 12.86 13.19 133,521 -0.13(-0.98%)
Mar 26, 2015 13.71 13.72 13.13 13.32 241,972 -0.39(-2.84%)
Mar 25, 2015 14.10 14.16 13.69 13.71 146,866 -0.37(-2.63%)
Mar 24, 2015 14.00 14.22 13.90 14.08 148,956 +0.13(+0.93%)
Mar 23, 2015 13.85 14.46 13.77 13.95 232,155 +0.15(+1.09%)
Mar 20, 2015 13.89 14.01 13.60 13.80 244,361 +0.02(+0.15%)
Mar 19, 2015 13.25 13.93 13.14 13.78 239,796 +0.51(+3.84%)
Mar 18, 2015 12.76 13.40 12.67 13.27 226,081 +0.42(+3.27%)
Mar 17, 2015 12.69 13.00 12.50 12.85 140,701 +0.12(+0.94%)
Mar 16, 2015 13.01 13.09 12.50 12.73 238,943 -0.25(-1.93%)
Mar 13, 2015 12.93 13.13 12.56 12.98 293,629 +0.03(+0.23%)
Mar 12, 2015 12.39 12.98 12.33 12.95 238,053 +0.61(+4.94%)
Mar 11, 2015 12.08 12.43 11.90 12.34 169,712 +0.22(+1.82%)
Mar 10, 2015 11.91 12.28 11.90 12.12 140,677 +0.12(+1.00%)
Mar 09, 2015 12.48 12.48 11.87 12.00 198,124 -0.41(-3.30%)
Mar 06, 2015 12.72 12.97 12.39 12.41 266,717 -0.33(-2.59%)
Mar 05, 2015 12.96 13.10 12.67 12.74 260,540 -0.14(-1.09%)
Mar 04, 2015 12.99 13.02 12.53 12.88 301,088 -0.14(-1.08%)
Mar 03, 2015 13.18 13.30 12.98 13.02 490,413 -0.25(-1.88%)
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.