Indicators

Applied Optoelect (NQ: AAOI )

11.20 +0.54 (+5.07%)

Streaming Delayed Price Updated: 10:45 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.300	8.580	8.210	8.230	415,896	+0.02(+0.24%)
May 27, 2021	8.080	8.320	8.010	8.210	513,849	+0.17(+2.11%)
May 26, 2021	7.750	8.090	7.700	8.040	469,597	+0.33(+4.28%)
May 25, 2021	7.910	7.990	7.700	7.710	509,009	-0.14(-1.78%)
May 24, 2021	8.100	8.160	7.825	7.850	581,068	-0.21(-2.61%)
May 21, 2021	7.980	8.230	7.910	8.060	588,497	+0.17(+2.15%)
May 20, 2021	7.780	8.150	7.780	7.890	657,789	+0.11(+1.41%)
May 19, 2021	7.620	7.820	7.530	7.780	343,610	+0.00(+0.00%)
May 18, 2021	7.790	8.040	7.730	7.780	405,734	+0.00(+0.00%)
May 17, 2021	7.470	7.910	7.360	7.780	535,472	+0.31(+4.15%)
May 14, 2021	7.240	7.525	7.110	7.470	430,128	+0.30(+4.18%)
May 13, 2021	7.080	7.470	7.041	7.170	717,834	+0.04(+0.56%)
May 12, 2021	7.200	7.380	7.040	7.130	783,390	-0.22(-2.99%)
May 11, 2021	7.300	7.600	7.110	7.350	683,316	-0.18(-2.39%)
May 10, 2021	7.570	7.675	7.250	7.530	873,386	-0.05(-0.66%)
May 07, 2021	7.160	7.900	6.810	7.580	1,067,095	+0.36(+4.99%)
May 06, 2021	7.000	7.240	6.750	7.220	989,640	+0.17(+2.41%)
May 05, 2021	7.360	7.400	7.000	7.050	640,180	-0.21(-2.89%)
May 04, 2021	7.190	7.330	6.870	7.260	903,274	-0.04(-0.55%)

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.