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 (%)
Jan 29, 2016	16.26	16.66	15.87	16.37	227,345	+0.10(+0.61%)
Jan 28, 2016	16.50	17.05	15.93	16.27	597,211	-0.01(-0.06%)
Jan 27, 2016	15.47	16.39	15.24	16.28	542,428	+1.14(+7.53%)
Jan 26, 2016	13.49	15.41	13.38	15.14	497,429	+1.83(+13.75%)
Jan 25, 2016	13.81	14.25	13.14	13.31	191,241	-0.58(-4.18%)
Jan 22, 2016	13.25	14.28	13.08	13.89	334,185	+0.96(+7.42%)
Jan 21, 2016	12.43	13.05	12.22	12.93	214,675	+0.57(+4.61%)
Jan 20, 2016	12.37	12.61	11.34	12.36	531,856	-0.25(-1.98%)
Jan 19, 2016	13.60	13.82	12.15	12.61	472,119	-0.81(-6.04%)
Jan 15, 2016	13.64	13.42	13.42	13.42	212,800	-0.74(-5.23%)
Jan 14, 2016	14.05	14.53	13.62	14.16	259,238	+0.19(+1.36%)
Jan 13, 2016	15.05	15.16	13.80	13.97	241,774	-0.96(-6.43%)
Jan 12, 2016	14.93	15.10	14.31	14.93	207,797	+0.22(+1.50%)
Jan 11, 2016	14.93	15.10	14.36	14.71	239,839	-0.08(-0.54%)
Jan 08, 2016	15.42	15.69	14.65	14.79	222,783	-0.50(-3.27%)
Jan 07, 2016	15.48	16.03	14.92	15.29	374,302	-0.76(-4.74%)
Jan 06, 2016	15.70	16.11	15.69	16.05	258,748	-0.03(-0.19%)
Jan 05, 2016	16.30	16.36	15.60	16.08	322,658	-0.21(-1.29%)

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.