Indicators

Applied Optoelect (NQ: AAOI )

11.07 +0.72 (+6.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.23	18.75	17.14	17.99	273,947	-0.23(-1.26%)
Feb 26, 2016	17.00	18.96	16.58	18.22	568,019	+1.33(+7.87%)
Feb 25, 2016	16.00	16.00	15.01	16.89	1,010,060	+0.92(+5.76%)
Feb 24, 2016	16.17	16.28	15.60	15.97	287,207	-0.48(-2.92%)
Feb 23, 2016	16.30	16.78	16.07	16.45	233,354	+0.13(+0.80%)
Feb 22, 2016	16.24	16.57	16.01	16.32	140,382	+0.34(+2.13%)
Feb 19, 2016	16.26	16.47	15.91	15.98	220,365	-0.49(-2.98%)
Feb 18, 2016	16.60	16.67	15.73	16.47	184,239	+0.04(+0.24%)
Feb 17, 2016	16.17	17.11	16.17	16.43	365,734	+0.45(+2.82%)
Feb 16, 2016	15.52	16.09	15.31	15.98	220,356	+0.68(+4.44%)
Feb 12, 2016	14.65	15.30	15.30	15.30	149,100	+0.75(+5.15%)
Feb 11, 2016	14.16	14.62	13.83	14.55	262,715	+0.01(+0.07%)
Feb 10, 2016	14.61	15.26	14.16	14.54	366,575	+0.01(+0.07%)
Feb 09, 2016	14.44	15.55	14.29	14.53	371,496	-0.15(-1.02%)
Feb 08, 2016	15.22	15.22	13.96	14.68	360,308	-0.77(-4.98%)
Feb 05, 2016	16.07	16.14	15.43	15.45	184,626	-0.70(-4.33%)
Feb 04, 2016	15.30	16.38	15.30	16.15	226,932	+0.73(+4.73%)
Feb 03, 2016	15.70	15.70	15.05	15.42	197,628	+0.01(+0.06%)
Feb 02, 2016	15.65	15.80	15.26	15.41	278,842	-0.56(-3.51%)

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.