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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 13.88 14.44 13.60 13.86 2,449,442 -0.10(-0.72%)
Mar 27, 2024 14.44 14.50 13.89 13.96 1,376,305 -0.48(-3.32%)
Mar 26, 2024 14.68 14.94 14.43 14.44 1,150,962 -0.06(-0.41%)
Mar 25, 2024 14.74 15.21 14.50 14.50 1,165,756 -0.18(-1.23%)
Mar 22, 2024 14.70 15.07 14.51 14.68 997,699 -0.24(-1.61%)
Mar 21, 2024 14.55 15.22 14.51 14.92 2,139,379 +0.45(+3.11%)
Mar 20, 2024 13.85 14.63 13.53 14.47 1,755,690 +0.87(+6.40%)
Mar 19, 2024 13.35 13.75 13.00 13.60 2,263,619 +0.62(+4.78%)
Mar 18, 2024 12.72 13.21 12.38 12.98 1,939,660 +0.28(+2.20%)
Mar 15, 2024 12.88 13.23 12.68 12.70 1,532,971 -0.22(-1.70%)
Mar 14, 2024 13.55 13.66 12.80 12.92 2,238,325 -1.06(-7.58%)
Mar 13, 2024 14.00 14.53 13.53 13.98 1,787,928 -0.28(-1.96%)
Mar 12, 2024 14.41 14.65 14.17 14.26 1,275,852 -0.05(-0.35%)
Mar 11, 2024 14.88 15.00 13.95 14.31 1,890,901 -0.45(-3.05%)
Mar 08, 2024 15.07 16.24 14.64 14.76 2,787,244 -0.08(-0.54%)
Mar 07, 2024 15.01 15.22 14.44 14.84 1,985,651 -0.06(-0.40%)
Mar 06, 2024 14.98 15.85 14.23 14.90 3,211,056 +0.16(+1.09%)
Mar 05, 2024 14.74 15.21 14.53 14.74 2,329,822 -0.22(-1.47%)
Mar 04, 2024 15.50 15.94 14.77 14.96 2,621,406 -0.45(-2.92%)
Mar 01, 2024 16.29 16.29 14.89 15.41 3,475,632 -0.57(-3.57%)
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%)
Feb 01, 2024 15.94 16.83 15.80 16.52 1,937,193 +0.79(+5.02%)
Jan 31, 2024 16.42 16.82 15.68 15.73 2,254,095 -0.96(-5.75%)
Jan 30, 2024 17.15 18.04 16.63 16.69 4,363,850 +0.73(+4.54%)
Jan 29, 2024 15.03 16.03 14.80 15.96 2,716,469 +0.97(+6.50%)
Jan 26, 2024 16.22 16.35 14.88 14.99 2,258,312 -1.35(-8.26%)
Jan 25, 2024 16.89 17.13 16.15 16.34 1,690,792 -0.25(-1.51%)
Jan 24, 2024 18.50 18.80 16.55 16.59 1,939,920 -1.54(-8.49%)
Jan 23, 2024 17.18 18.63 17.18 18.13 3,003,980 +1.03(+6.02%)
Jan 22, 2024 16.10 17.19 15.89 17.10 2,394,072 +1.29(+8.16%)
Jan 19, 2024 16.61 16.80 15.02 15.81 3,534,010 -0.81(-4.87%)
Jan 18, 2024 17.43 18.16 16.42 16.62 2,800,090 -0.24(-1.42%)
Jan 17, 2024 16.63 17.50 16.30 16.86 1,900,882 -0.43(-2.49%)
Jan 16, 2024 17.06 17.98 16.58 17.29 2,419,214 -0.12(-0.69%)
Jan 12, 2024 18.03 18.57 17.26 17.41 1,902,364 -0.93(-5.07%)
Jan 11, 2024 21.66 21.83 16.78 18.34 8,281,841 -3.26(-15.09%)
Jan 10, 2024 22.12 22.85 21.34 21.60 2,225,019 -0.17(-0.78%)
Jan 09, 2024 19.88 22.01 19.51 21.77 2,680,573 +1.59(+7.88%)
Jan 08, 2024 20.10 21.28 19.48 20.18 2,617,577 +0.03(+0.15%)
Jan 05, 2024 18.41 20.29 17.92 20.15 3,043,342 +1.62(+8.74%)
Jan 04, 2024 17.50 18.56 17.38 18.53 2,058,826 +1.07(+6.13%)
Jan 03, 2024 18.00 18.68 17.44 17.46 1,937,893 -1.23(-6.58%)
Jan 02, 2024 18.82 19.00 17.51 18.69 2,869,769 -0.63(-3.26%)
Dec 29, 2023 21.76 22.16 17.72 19.32 7,633,687 -2.58(-11.78%)
Dec 28, 2023 22.48 22.75 21.51 21.90 1,659,401 -0.62(-2.75%)
Dec 27, 2023 22.88 22.95 21.85 22.52 1,973,556 -0.30(-1.31%)
Dec 26, 2023 21.20 23.66 21.18 22.82 3,013,682 +1.92(+9.19%)
Dec 22, 2023 20.82 21.62 19.87 20.90 2,219,133 +0.16(+0.77%)
Dec 21, 2023 21.19 21.86 19.51 20.74 3,613,494 +0.12(+0.58%)
Dec 20, 2023 22.70 22.77 20.60 20.62 2,865,140 -2.39(-10.39%)
Dec 19, 2023 22.92 24.08 22.12 23.01 2,990,931 +0.51(+2.27%)
Dec 18, 2023 22.16 23.25 21.48 22.50 2,611,224 +0.77(+3.57%)
Dec 15, 2023 23.71 23.95 20.82 21.73 4,570,982 -1.46(-6.32%)
Dec 14, 2023 22.00 23.68 21.60 23.19 3,949,016 +1.57(+7.26%)
Dec 13, 2023 18.77 21.65 18.64 21.62 5,595,197 +3.04(+16.36%)
Dec 12, 2023 18.51 19.43 18.00 18.58 2,353,221 +0.02(+0.11%)
Dec 11, 2023 19.80 19.80 18.01 18.56 2,809,615 -1.20(-6.07%)
Dec 08, 2023 17.83 19.84 17.83 19.76 4,883,781 +2.10(+11.89%)
Dec 07, 2023 17.16 18.33 16.80 17.66 2,458,931 +0.44(+2.56%)
Dec 06, 2023 16.52 18.66 16.41 17.22 5,098,150 +1.09(+6.76%)
Dec 05, 2023 16.43 16.73 15.80 16.13 1,633,911 -0.55(-3.30%)
Dec 04, 2023 16.12 17.02 15.99 16.68 3,203,698 +0.23(+1.40%)
Dec 01, 2023 13.19 16.48 12.98 16.45 5,624,695 +3.20(+24.15%)
Nov 30, 2023 14.30 14.60 12.66 13.25 9,542,635 -1.65(-11.07%)
Nov 29, 2023 14.81 16.20 14.78 14.90 3,210,732 +0.29(+1.98%)
Nov 28, 2023 14.61 15.20 13.88 14.61 2,959,477 +0.21(+1.46%)
Nov 27, 2023 12.87 14.58 12.85 14.40 3,072,300 +1.36(+10.43%)
Nov 24, 2023 13.25 13.63 12.92 13.04 906,475 -0.17(-1.29%)
Nov 22, 2023 13.62 13.96 13.01 13.21 1,484,086 -0.12(-0.90%)
Nov 21, 2023 14.15 14.32 13.15 13.33 1,888,001 -1.13(-7.81%)
Nov 20, 2023 12.91 14.63 12.85 14.46 4,644,789 +1.71(+13.41%)
Nov 17, 2023 12.97 13.15 12.71 12.75 2,096,015 -0.08(-0.62%)
Nov 16, 2023 12.36 12.99 12.35 12.83 1,737,221 +0.12(+0.94%)
Nov 15, 2023 12.22 13.27 12.12 12.71 3,724,276 +0.43(+3.50%)
Nov 14, 2023 11.23 12.55 10.88 12.28 5,075,476 +1.28(+11.64%)
Nov 13, 2023 8.960 11.06 8.960 11.00 2,835,895 +1.63(+17.46%)
Nov 10, 2023 9.290 9.880 8.360 9.365 3,479,629 -0.39(-4.05%)
Nov 09, 2023 10.07 10.17 9.645 9.760 2,090,495 -0.09(-0.91%)
Nov 08, 2023 9.960 10.07 9.590 9.850 868,650 -0.04(-0.40%)
Nov 07, 2023 9.700 10.26 9.330 9.890 1,633,145 +0.20(+2.06%)
Nov 06, 2023 9.480 10.08 9.320 9.690 1,889,847 +0.22(+2.32%)
Nov 03, 2023 8.700 9.640 8.490 9.470 2,522,875 +0.90(+10.50%)
Nov 02, 2023 8.000 8.620 7.900 8.570 1,802,067 +0.85(+11.01%)
Nov 01, 2023 7.410 7.750 7.126 7.720 967,413 +0.29(+3.90%)
Oct 31, 2023 7.130 7.455 6.980 7.430 724,593 +0.35(+4.94%)
Oct 30, 2023 7.140 7.310 6.875 7.080 753,962 +0.04(+0.57%)
Oct 27, 2023 7.100 7.320 6.890 7.040 897,538 +0.17(+2.47%)
Oct 26, 2023 7.050 7.240 6.810 6.870 821,373 -0.25(-3.51%)
Oct 25, 2023 7.500 7.510 7.050 7.120 728,137 -0.32(-4.30%)
Oct 24, 2023 7.190 7.630 7.190 7.440 1,011,239 +0.27(+3.77%)
Oct 23, 2023 6.700 7.295 6.660 7.170 1,206,880 +0.26(+3.76%)
Oct 20, 2023 7.400 7.400 6.800 6.910 1,723,478 -0.54(-7.25%)
Oct 19, 2023 7.580 7.720 7.287 7.450 1,391,293 -0.10(-1.32%)
Oct 18, 2023 7.510 7.960 7.360 7.550 1,268,189 -0.04(-0.53%)
Oct 17, 2023 7.480 7.929 7.460 7.590 1,180,629 -0.06(-0.78%)
Oct 16, 2023 7.600 7.950 7.550 7.650 989,231 +0.10(+1.32%)
Oct 13, 2023 7.850 7.880 7.180 7.550 1,939,459 -0.40(-5.03%)
Oct 12, 2023 7.840 8.670 7.800 7.950 1,912,525 +0.16(+2.05%)
Oct 11, 2023 7.500 7.970 7.500 7.790 1,413,881 +0.33(+4.42%)
Oct 10, 2023 7.710 7.990 7.425 7.460 2,257,663 -0.12(-1.65%)
Oct 09, 2023 8.740 8.882 7.357 7.585 3,246,365 -1.50(-16.46%)
Oct 06, 2023 8.770 9.419 8.770 9.080 1,073,355 -0.04(-0.44%)
Oct 05, 2023 8.960 9.210 8.510 9.120 1,843,934 +0.21(+2.36%)
Oct 04, 2023 10.34 10.55 8.790 8.910 3,011,328 -1.41(-13.66%)
Oct 03, 2023 11.06 11.32 9.950 10.32 2,154,945 -0.95(-8.43%)
Oct 02, 2023 11.00 11.68 10.88 11.27 2,936,795 +0.30(+2.73%)
Sep 29, 2023 11.28 11.38 10.71 10.97 1,899,150 -0.05(-0.45%)
Sep 28, 2023 10.30 11.29 10.16 11.02 2,229,201 +0.74(+7.20%)
Sep 27, 2023 9.880 10.37 9.870 10.28 1,950,960 +0.53(+5.44%)
Sep 26, 2023 9.400 9.830 9.350 9.750 1,151,014 +0.36(+3.83%)
Sep 25, 2023 9.370 9.500 9.330 9.390 994,123 -0.19(-1.98%)
Sep 22, 2023 9.470 9.690 9.290 9.580 1,539,137 +0.27(+2.90%)
Sep 21, 2023 9.510 9.654 9.000 9.310 2,280,266 -0.53(-5.39%)
Sep 20, 2023 9.660 10.23 9.600 9.840 1,847,932 +0.20(+2.07%)
Sep 19, 2023 9.900 10.13 9.360 9.640 2,452,162 -0.24(-2.43%)
Sep 18, 2023 9.670 10.24 9.630 9.880 3,165,824 +0.04(+0.41%)
Sep 15, 2023 9.800 10.04 9.452 9.840 2,205,699 +0.08(+0.87%)
Sep 14, 2023 9.160 10.12 9.160 9.755 3,322,578 +0.64(+6.96%)
Sep 13, 2023 9.750 10.70 8.818 9.120 6,636,163 -2.24(-19.72%)
Sep 12, 2023 11.65 12.55 11.31 11.36 1,793,552 -0.29(-2.49%)
Sep 11, 2023 12.08 12.08 11.43 11.65 1,532,898 -0.15(-1.27%)
Sep 08, 2023 12.54 12.98 11.55 11.80 2,273,600 -0.52(-4.22%)
Sep 07, 2023 12.25 12.66 11.85 12.32 1,759,577 -0.13(-1.04%)
Sep 06, 2023 12.95 13.26 12.03 12.45 2,108,583 -0.50(-3.86%)
Sep 05, 2023 13.78 13.78 12.81 12.95 1,894,074 -0.99(-7.10%)
Sep 01, 2023 13.94 14.29 13.50 13.94 1,410,609 +0.17(+1.23%)
Aug 31, 2023 15.23 15.78 13.44 13.77 3,027,135 -1.45(-9.53%)
Aug 30, 2023 14.43 15.46 13.99 15.22 2,827,391 +1.12(+7.94%)
Aug 29, 2023 13.00 14.67 12.81 14.10 3,659,523 +1.13(+8.71%)
Aug 28, 2023 13.00 14.08 12.76 12.97 2,677,144 -0.02(-0.15%)
Aug 25, 2023 13.80 14.09 12.79 12.99 2,317,663 -1.10(-7.81%)
Aug 24, 2023 15.60 16.26 13.80 14.09 2,765,586 -1.24(-8.09%)
Aug 23, 2023 15.14 15.73 14.35 15.33 2,502,146 -0.15(-0.97%)
Aug 22, 2023 15.54 16.15 14.63 15.48 3,934,695 +0.04(+0.26%)
Aug 21, 2023 13.49 15.59 13.36 15.44 7,889,059 +2.64(+20.62%)
Aug 18, 2023 12.59 13.24 11.85 12.80 2,924,707 -0.13(-1.01%)
Aug 17, 2023 13.18 13.84 12.31 12.93 2,929,276 -0.10(-0.77%)
Aug 16, 2023 14.20 14.37 12.80 13.03 3,752,686 -1.76(-11.90%)
Aug 15, 2023 14.90 15.90 14.11 14.79 6,347,129 -0.05(-0.34%)
Aug 14, 2023 12.25 15.00 12.10 14.84 4,495,189 +2.45(+19.77%)
Aug 11, 2023 14.00 14.04 12.10 12.39 4,778,039 -2.05(-14.20%)
Aug 10, 2023 12.04 14.77 11.35 14.44 8,932,170 +2.28(+18.75%)
Aug 09, 2023 12.26 12.38 11.43 12.16 2,765,761 -0.03(-0.25%)
Aug 08, 2023 11.63 12.20 11.34 12.19 5,692,923 -0.19(-1.53%)
Aug 07, 2023 11.07 13.17 10.93 12.38 16,939,814 +1.37(+12.44%)
Aug 04, 2023 8.370 11.29 8.050 11.01 31,770,816 +4.42(+67.07%)
Aug 03, 2023 7.630 8.120 6.500 6.590 4,458,405 -0.80(-10.83%)
Aug 02, 2023 6.810 7.500 6.620 7.390 2,222,309 +0.36(+5.12%)
Aug 01, 2023 6.760 7.100 6.480 7.030 1,746,258 +0.28(+4.15%)
Jul 31, 2023 6.730 6.780 5.860 6.750 2,407,538 +0.04(+0.60%)
Jul 28, 2023 6.350 6.950 6.250 6.710 2,306,901 +0.52(+8.40%)
Jul 27, 2023 8.010 8.220 6.160 6.190 4,208,192 -1.76(-22.14%)
Jul 26, 2023 8.520 8.780 7.890 7.950 1,699,036 -0.48(-5.69%)
Jul 25, 2023 8.480 9.000 8.220 8.430 1,809,492 -0.09(-1.06%)
Jul 24, 2023 7.880 8.680 7.770 8.520 2,383,174 +0.61(+7.71%)
Jul 21, 2023 8.450 8.880 7.745 7.910 2,452,498 -0.21(-2.59%)
Jul 20, 2023 8.340 8.480 7.900 8.120 2,166,695 -0.55(-6.34%)
Jul 19, 2023 7.750 9.380 7.750 8.670 4,993,488 +1.00(+13.04%)
Jul 18, 2023 8.790 9.120 7.560 7.670 5,437,810 -1.22(-13.72%)
Jul 17, 2023 9.010 9.830 8.540 8.890 3,892,575 -0.25(-2.74%)
Jul 14, 2023 10.90 11.34 8.810 9.140 5,528,205 -1.52(-14.26%)
Jul 13, 2023 9.500 11.48 9.490 10.66 7,102,614 +1.12(+11.74%)
Jul 12, 2023 10.32 10.38 8.880 9.540 6,545,191 -0.21(-2.15%)
Jul 11, 2023 8.610 10.00 8.550 9.750 7,536,772 +1.41(+16.91%)
Jul 10, 2023 7.400 8.370 7.310 8.340 4,746,831 +1.15(+15.99%)
Jul 07, 2023 6.590 8.100 6.590 7.190 5,758,344 +0.68(+10.45%)
Jul 06, 2023 6.890 7.190 6.350 6.510 3,035,964 -0.52(-7.40%)
Jul 05, 2023 6.050 7.310 6.000 7.030 5,331,109 +0.96(+15.82%)
Jul 03, 2023 6.260 6.630 5.710 6.070 2,705,555 +0.11(+1.85%)
Jun 30, 2023 5.690 6.940 5.690 5.960 7,148,951 +0.53(+9.76%)
Jun 29, 2023 5.130 5.820 5.080 5.430 2,343,713 +0.26(+5.03%)
Jun 28, 2023 4.900 5.330 4.520 5.170 2,038,113 +0.32(+6.60%)
Jun 27, 2023 4.720 4.990 4.600 4.850 1,405,327 +0.20(+4.30%)
Jun 26, 2023 4.140 4.780 3.900 4.650 1,822,534 +0.31(+7.14%)
Jun 23, 2023 3.770 4.380 3.730 4.340 2,514,829 +0.57(+15.12%)
Jun 22, 2023 4.700 4.700 3.591 3.770 6,427,960 -0.40(-9.48%)
Jun 21, 2023 4.950 5.150 4.050 4.165 6,090,418 -1.04(-19.90%)
Jun 20, 2023 5.050 5.670 5.047 5.200 8,218,347 +0.35(+7.22%)
Jun 16, 2023 4.700 4.990 4.550 4.850 3,899,110 +0.52(+12.01%)
Jun 15, 2023 3.620 4.350 3.610 4.330 2,347,456 +0.57(+15.16%)
Jun 14, 2023 3.700 4.110 3.650 3.760 2,135,849 +0.12(+3.30%)
Jun 13, 2023 3.280 3.710 3.280 3.640 1,280,991 +0.35(+10.64%)
Jun 12, 2023 3.200 3.360 3.150 3.290 602,080 +0.08(+2.49%)
Jun 09, 2023 3.250 3.300 3.160 3.210 837,614 +0.09(+2.88%)
Jun 08, 2023 2.720 3.170 2.720 3.120 1,116,090 +0.40(+14.71%)
Jun 07, 2023 2.760 2.780 2.639 2.720 400,314 +0.00(+0.00%)
Jun 06, 2023 2.360 2.820 2.360 2.720 916,042 +0.39(+16.74%)
Jun 05, 2023 2.300 2.430 2.260 2.330 197,132 +0.06(+2.64%)
Jun 02, 2023 2.210 2.270 2.160 2.270 148,257 +0.06(+2.71%)
Jun 01, 2023 2.190 2.250 2.080 2.210 239,250 -0.01(-0.45%)
May 31, 2023 2.320 2.440 2.191 2.220 341,303 -0.08(-3.48%)
May 30, 2023 2.020 2.340 1.970 2.300 783,292 +0.40(+21.05%)
May 26, 2023 1.780 1.909 1.760 1.900 275,587 +0.15(+8.57%)
May 25, 2023 1.770 1.780 1.720 1.750 161,922 -0.01(-0.57%)
May 24, 2023 1.720 1.780 1.715 1.760 160,352 +0.04(+2.33%)
May 23, 2023 1.750 1.779 1.700 1.720 138,243 -0.04(-2.27%)
May 22, 2023 1.700 1.780 1.700 1.760 119,987 +0.05(+2.92%)
May 19, 2023 1.730 1.754 1.710 1.710 42,053 -0.04(-2.29%)
May 18, 2023 1.740 1.758 1.720 1.750 104,260 +0.01(+0.57%)
May 17, 2023 1.810 1.810 1.720 1.740 116,164 +0.01(+0.58%)
May 16, 2023 1.650 1.760 1.650 1.730 244,150 +0.09(+5.49%)
May 15, 2023 1.680 1.710 1.640 1.640 98,285 -0.05(-2.96%)
May 12, 2023 1.720 1.760 1.660 1.690 88,001 -0.02(-1.17%)
May 11, 2023 1.850 1.850 1.710 1.710 137,047 -0.14(-7.57%)
May 10, 2023 1.850 1.920 1.810 1.850 238,400 +0.05(+2.78%)
May 09, 2023 1.770 1.830 1.680 1.800 184,539 +0.03(+1.69%)
May 08, 2023 1.760 1.840 1.740 1.770 223,000 +0.10(+6.31%)
May 05, 2023 1.600 1.840 1.600 1.665 567,812 -0.21(-10.96%)
May 04, 2023 1.820 1.910 1.750 1.870 627,188 +0.08(+4.47%)
May 03, 2023 1.830 1.860 1.780 1.790 385,119 -0.06(-3.24%)
May 02, 2023 1.820 1.870 1.800 1.850 75,059 +0.03(+1.65%)
May 01, 2023 1.910 2.020 1.820 1.820 188,342 -0.12(-6.19%)
Apr 28, 2023 1.970 1.980 1.880 1.940 107,234 -0.01(-0.51%)
Apr 27, 2023 2.080 2.080 1.920 1.950 222,974 -0.11(-5.34%)
Apr 26, 2023 2.010 2.070 2.010 2.060 64,692 +0.05(+2.49%)
Apr 25, 2023 2.150 2.150 2.000 2.010 85,236 -0.14(-6.51%)
Apr 24, 2023 2.120 2.160 2.040 2.150 166,133 +0.01(+0.47%)
Apr 21, 2023 2.140 2.160 2.090 2.140 58,595 +0.02(+0.94%)
Apr 20, 2023 2.180 2.300 2.120 2.120 129,281 -0.07(-3.20%)
Apr 19, 2023 2.230 2.309 2.160 2.190 142,463 -0.01(-0.45%)
Apr 18, 2023 2.180 2.325 2.170 2.200 256,620 +0.01(+0.46%)
Apr 17, 2023 2.080 2.240 2.070 2.190 129,132 +0.07(+3.30%)
Apr 14, 2023 2.230 2.260 2.050 2.120 74,554 -0.11(-4.93%)
Apr 13, 2023 2.300 2.315 2.210 2.230 100,213 -0.07(-3.04%)
Apr 12, 2023 2.250 2.350 2.250 2.300 105,381 +0.02(+0.88%)
Apr 11, 2023 2.220 2.310 2.180 2.280 69,044 +0.06(+2.70%)
Apr 10, 2023 2.120 2.235 2.110 2.220 62,884 +0.08(+3.74%)
Apr 06, 2023 2.110 2.170 2.050 2.140 69,453 +0.03(+1.42%)
Apr 05, 2023 2.210 2.210 2.028 2.110 129,399 -0.10(-4.52%)
Apr 04, 2023 2.320 2.320 2.200 2.210 80,151 -0.08(-3.49%)
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.