Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.05	16.50	15.05	15.98	5,213,427	+1.90(+13.49%)
Feb 28, 2024	15.40	15.60	14.03	14.08	2,895,183	-1.34(-8.69%)
Feb 27, 2024	15.15	15.98	14.65	15.42	3,206,302	+0.69(+4.68%)
Feb 26, 2024	14.04	15.51	14.04	14.73	6,336,839	+0.58(+4.10%)
Feb 23, 2024	13.74	14.68	12.14	14.15	19,663,422	-6.20(-30.47%)
Feb 22, 2024	19.97	20.87	19.25	20.35	6,801,861	+1.16(+6.04%)
Feb 21, 2024	19.00	19.60	18.48	19.19	2,515,991	-0.64(-3.23%)
Feb 20, 2024	20.72	21.34	18.87	19.83	2,839,148	-1.51(-7.08%)
Feb 16, 2024	22.90	24.75	21.25	21.34	5,203,287	-1.07(-4.77%)
Feb 15, 2024	21.15	22.86	20.40	22.41	3,715,604	+1.53(+7.33%)
Feb 14, 2024	20.30	21.16	19.91	20.88	3,142,238	+2.11(+11.24%)
Feb 13, 2024	19.85	19.88	18.35	18.77	4,337,599	-2.24(-10.66%)
Feb 12, 2024	20.56	22.35	20.13	21.01	3,759,287	+0.98(+4.89%)
Feb 09, 2024	19.02	20.15	17.72	20.03	3,470,277	+1.14(+6.03%)
Feb 08, 2024	18.94	20.06	18.75	18.89	3,369,839	-0.24(-1.25%)
Feb 07, 2024	19.19	19.92	18.76	19.13	2,035,242	-0.23(-1.19%)
Feb 06, 2024	20.16	20.64	18.86	19.36	3,799,980	-0.38(-1.93%)
Feb 05, 2024	18.93	19.79	17.55	19.74	4,485,448	+0.91(+4.83%)
Feb 02, 2024	16.49	18.99	16.32	18.83	4,200,860	+2.31(+13.98%)

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.