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

Applied Optoelect (NQ: AAOI )

11.26 +0.13 (+1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 31, 2019 11.56 12.06 11.50 11.88 560,000 +0.27(+2.33%)
Dec 30, 2019 11.50 11.83 11.21 11.61 484,651 +0.09(+0.78%)
Dec 27, 2019 11.67 12.00 11.42 11.52 931,600 -0.09(-0.78%)
Dec 26, 2019 11.11 11.75 11.04 11.61 579,380 +0.49(+4.41%)
Dec 24, 2019 11.12 11.18 10.90 11.12 165,100 -0.03(-0.27%)
Dec 23, 2019 11.17 11.23 10.91 11.15 467,665 +0.03(+0.27%)
Dec 20, 2019 11.30 11.31 11.09 11.12 609,700 -0.18(-1.59%)
Dec 19, 2019 11.15 11.40 11.03 11.30 289,886 +0.12(+1.07%)
Dec 18, 2019 11.27 11.34 10.94 11.18 471,471 -0.06(-0.53%)
Dec 17, 2019 11.20 11.45 11.10 11.24 543,934 +0.17(+1.54%)
Dec 16, 2019 11.00 11.28 10.99 11.07 470,960 +0.13(+1.23%)
Dec 13, 2019 11.30 11.43 10.87 10.94 551,100 -0.34(-3.06%)
Dec 12, 2019 10.92 11.42 10.83 11.28 583,789 +0.32(+2.92%)
Dec 11, 2019 10.28 10.97 10.28 10.96 1,017,158 +0.68(+6.61%)
Dec 10, 2019 10.30 10.39 10.16 10.28 213,979 -0.04(-0.39%)
Dec 09, 2019 10.36 10.45 10.19 10.32 351,010 -0.05(-0.48%)
Dec 06, 2019 10.58 10.78 10.36 10.37 353,800 -0.09(-0.86%)
Dec 05, 2019 10.48 10.61 10.37 10.46 286,759 +0.07(+0.67%)
Dec 04, 2019 10.42 10.73 10.32 10.39 544,479 +0.04(+0.39%)
Dec 03, 2019 10.47 10.55 10.16 10.35 568,549 -0.36(-3.36%)
Dec 02, 2019 10.81 10.81 10.29 10.71 543,477 +0.01(+0.09%)
Nov 29, 2019 10.68 10.82 10.51 10.70 191,100 +0.02(+0.19%)
Nov 27, 2019 10.65 10.82 10.45 10.68 339,300 +0.13(+1.23%)
Nov 26, 2019 10.21 10.85 10.21 10.55 1,009,245 +0.26(+2.53%)
Nov 25, 2019 10.24 10.42 10.02 10.29 325,969 +0.05(+0.49%)
Nov 22, 2019 10.22 10.29 10.02 10.24 289,600 +0.04(+0.39%)
Nov 21, 2019 10.27 10.31 9.850 10.20 510,601 -0.08(-0.78%)
Nov 20, 2019 10.14 10.52 10.05 10.28 430,513 +0.03(+0.29%)
Nov 19, 2019 10.55 10.55 10.02 10.25 624,514 -0.29(-2.75%)
Nov 18, 2019 10.82 10.90 10.46 10.54 546,019 -0.33(-2.99%)
Nov 15, 2019 10.99 11.11 10.80 10.87 496,500 -0.04(-0.32%)
Nov 14, 2019 11.27 11.40 10.85 10.90 939,381 -0.44(-3.88%)
Nov 13, 2019 11.53 11.65 11.26 11.34 753,610 -0.32(-2.74%)
Nov 12, 2019 12.20 12.58 11.26 11.66 1,408,707 -0.49(-4.03%)
Nov 11, 2019 10.76 12.58 10.67 12.15 1,920,531 +1.27(+11.67%)
Nov 08, 2019 10.62 11.20 10.52 10.88 986,800 +0.19(+1.78%)
Nov 07, 2019 10.45 11.35 9.720 10.69 2,547,674 -1.02(-8.71%)
Nov 06, 2019 11.45 12.13 11.37 11.71 2,186,718 +0.38(+3.35%)
Nov 05, 2019 11.52 11.74 11.27 11.33 1,955,825 +0.73(+6.89%)
Nov 04, 2019 9.720 10.76 9.711 10.60 1,132,983 +1.03(+10.76%)
Nov 01, 2019 9.070 9.830 9.035 9.570 789,400 +0.21(+2.24%)
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.