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

Applied Optoelect (NQ: AAOI )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2020 8.820 8.890 8.620 8.830 568,100 -0.07(-0.79%)
May 28, 2020 9.000 9.070 8.770 8.900 791,160 -0.15(-1.66%)
May 27, 2020 9.060 9.110 8.660 9.050 633,116 +0.09(+1.00%)
May 26, 2020 8.820 9.140 8.755 8.960 726,045 +0.35(+4.07%)
May 22, 2020 8.680 8.735 8.520 8.610 452,700 -0.05(-0.58%)
May 21, 2020 8.640 8.830 8.510 8.660 347,958 +0.05(+0.58%)
May 20, 2020 8.590 8.860 8.500 8.610 485,119 +0.17(+2.01%)
May 19, 2020 8.370 8.660 8.250 8.440 675,304 +0.09(+1.08%)
May 18, 2020 8.450 8.640 8.170 8.350 781,209 +0.20(+2.45%)
May 15, 2020 8.310 8.400 8.090 8.150 556,100 -0.35(-4.12%)
May 14, 2020 8.500 8.610 8.270 8.500 640,059 -0.20(-2.30%)
May 13, 2020 9.210 9.300 8.310 8.700 1,052,548 -0.58(-6.25%)
May 12, 2020 9.770 10.01 9.280 9.280 667,108 -0.43(-4.43%)
May 11, 2020 10.02 10.09 9.630 9.710 935,579 -0.48(-4.71%)
May 08, 2020 10.79 11.04 10.11 10.19 2,428,700 -2.01(-16.48%)
May 07, 2020 11.00 12.56 10.97 12.20 1,642,685 +1.42(+13.17%)
May 06, 2020 10.36 10.90 10.29 10.78 574,584 +0.44(+4.26%)
May 05, 2020 10.62 10.85 10.20 10.34 472,585 -0.08(-0.77%)
May 04, 2020 10.01 10.54 9.770 10.42 499,024 +0.31(+3.07%)
May 01, 2020 10.38 10.66 9.920 10.11 679,000 -0.61(-5.69%)
Apr 30, 2020 11.01 11.45 10.47 10.72 780,479 -0.26(-2.37%)
Apr 29, 2020 10.00 11.17 9.940 10.98 868,851 +1.22(+12.50%)
Apr 28, 2020 9.920 10.18 9.660 9.760 393,288 -0.01(-0.10%)
Apr 27, 2020 9.120 9.890 9.120 9.770 703,494 +0.68(+7.48%)
Apr 24, 2020 8.650 9.290 8.370 9.090 783,500 +0.33(+3.77%)
Apr 23, 2020 8.490 8.990 8.410 8.760 495,949 +0.34(+4.04%)
Apr 22, 2020 8.450 8.570 8.310 8.420 566,763 +0.14(+1.69%)
Apr 21, 2020 8.150 8.502 8.100 8.280 754,950 -0.09(-1.08%)
Apr 20, 2020 8.300 8.650 8.210 8.370 673,295 -0.07(-0.83%)
Apr 17, 2020 8.780 8.855 8.340 8.440 620,800 -0.15(-1.75%)
Apr 16, 2020 8.800 9.140 8.400 8.590 750,888 -0.13(-1.49%)
Apr 15, 2020 8.000 8.860 7.820 8.720 726,859 +0.53(+6.47%)
Apr 14, 2020 8.080 8.500 8.080 8.190 456,491 +0.20(+2.50%)
Apr 13, 2020 7.730 8.000 7.560 7.990 379,930 +0.23(+2.96%)
Apr 09, 2020 8.130 8.191 7.585 7.760 710,700 -0.25(-3.12%)
Apr 08, 2020 8.050 8.500 7.950 8.010 537,558 +0.07(+0.88%)
Apr 07, 2020 8.110 8.350 7.820 7.940 578,522 +0.02(+0.25%)
Apr 06, 2020 7.780 7.950 7.500 7.920 728,446 +0.47(+6.31%)
Apr 03, 2020 7.690 7.840 7.060 7.450 557,700 -0.24(-3.12%)
Apr 02, 2020 7.340 7.800 7.190 7.690 653,501 +0.37(+5.05%)
Apr 01, 2020 7.340 7.488 7.180 7.320 348,856 -0.27(-3.56%)
Mar 31, 2020 7.630 7.890 7.310 7.590 466,055 -0.01(-0.13%)
Mar 30, 2020 7.500 7.620 7.030 7.600 707,050 +0.12(+1.60%)
Mar 27, 2020 6.760 8.040 6.320 7.480 1,426,000 +0.52(+7.47%)
Mar 26, 2020 7.520 7.747 6.940 6.960 937,019 -0.49(-6.58%)
Mar 25, 2020 7.780 8.150 7.340 7.450 495,652 -0.25(-3.25%)
Mar 24, 2020 7.330 7.700 7.050 7.700 842,847 +0.80(+11.59%)
Mar 23, 2020 7.050 7.500 6.775 6.900 959,551 +0.16(+2.37%)
Mar 20, 2020 6.660 7.960 6.540 6.740 1,171,700 +0.19(+2.90%)
Mar 19, 2020 5.510 6.600 5.448 6.550 1,028,712 +1.05(+19.09%)
Mar 18, 2020 5.560 5.810 5.000 5.500 1,206,579 -0.46(-7.72%)
Mar 17, 2020 5.800 6.140 5.510 5.960 1,246,528 +0.32(+5.67%)
Mar 16, 2020 5.530 6.160 5.360 5.640 763,031 -0.47(-7.69%)
Mar 13, 2020 6.200 6.230 5.610 6.110 990,600 +0.43(+7.57%)
Mar 12, 2020 6.310 6.500 5.660 5.680 1,065,094 -1.36(-19.32%)
Mar 11, 2020 7.830 8.040 6.990 7.040 936,136 -1.08(-13.30%)
Mar 10, 2020 8.090 8.220 7.720 8.120 828,849 +0.40(+5.18%)
Mar 09, 2020 8.070 8.270 7.588 7.720 1,214,651 -1.07(-12.17%)
Mar 06, 2020 8.750 8.940 8.535 8.790 800,600 -0.25(-2.77%)
Mar 05, 2020 9.190 9.250 8.860 9.040 558,323 -0.34(-3.62%)
Mar 04, 2020 9.610 9.610 9.130 9.380 540,470 -0.02(-0.21%)
Mar 03, 2020 9.030 9.470 8.850 9.400 703,642 +0.37(+4.10%)
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.