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

Applied Optoelect (NQ: AAOI )

9.850 -0.370 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 9.350 9.440 9.160 9.360 525,086 +0.00(+0.00%)
Oct 30, 2019 9.810 9.912 9.305 9.360 647,767 -0.48(-4.88%)
Oct 29, 2019 10.13 10.13 9.740 9.840 481,019 -0.32(-3.15%)
Oct 28, 2019 9.980 10.40 9.962 10.16 363,887 +0.25(+2.52%)
Oct 25, 2019 9.810 10.10 9.770 9.910 465,700 +0.07(+0.71%)
Oct 24, 2019 10.15 10.15 9.840 9.840 453,519 -0.30(-2.96%)
Oct 23, 2019 10.29 10.32 9.860 10.14 530,405 -0.16(-1.55%)
Oct 22, 2019 10.10 10.49 9.650 10.30 960,657 -0.54(-4.98%)
Oct 21, 2019 10.98 11.25 10.73 10.84 418,387 -0.01(-0.09%)
Oct 18, 2019 10.62 10.88 10.51 10.85 330,500 +0.20(+1.88%)
Oct 17, 2019 11.00 11.20 10.63 10.65 349,515 -0.19(-1.75%)
Oct 16, 2019 10.84 11.33 10.78 10.84 484,443 -0.12(-1.09%)
Oct 15, 2019 10.56 11.21 10.56 10.96 531,843 +0.40(+3.79%)
Oct 14, 2019 10.37 10.75 10.14 10.56 419,358 +0.17(+1.59%)
Oct 11, 2019 10.33 10.53 10.29 10.39 234,900 +0.23(+2.31%)
Oct 10, 2019 10.43 10.43 9.970 10.16 325,684 -0.23(-2.21%)
Oct 09, 2019 10.24 10.52 10.21 10.39 198,592 +0.32(+3.13%)
Oct 08, 2019 10.36 10.36 10.01 10.07 300,705 -0.40(-3.77%)
Oct 07, 2019 10.45 10.73 10.38 10.47 196,292 -0.01(-0.14%)
Oct 04, 2019 10.14 10.53 10.14 10.48 223,300 +0.26(+2.59%)
Oct 03, 2019 10.25 10.45 9.790 10.22 379,209 -0.03(-0.29%)
Oct 02, 2019 10.06 10.32 9.800 10.25 448,722 +0.02(+0.20%)
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.