Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	10.98	11.48	10.80	10.85	1,510,814	+0.19(+1.78%)
Apr 25, 2024	10.51	10.76	10.45	10.66	1,315,128	-0.19(-1.75%)
Apr 24, 2024	11.38	11.45	10.83	10.85	1,346,929	-0.41(-3.64%)
Apr 23, 2024	11.15	11.69	11.02	11.26	1,095,921	+0.13(+1.17%)
Apr 22, 2024	12.11	12.16	10.72	11.13	2,482,817	-0.99(-8.17%)
Apr 19, 2024	11.58	12.44	11.58	12.12	2,104,909	+0.46(+3.95%)
Apr 18, 2024	11.93	12.60	11.60	11.66	2,349,760	-0.32(-2.67%)
Apr 17, 2024	12.04	13.20	11.80	11.98	2,540,914	-0.01(-0.08%)
Apr 16, 2024	10.92	12.29	10.88	11.99	1,891,958	+0.83(+7.44%)
Apr 15, 2024	11.28	11.38	10.85	11.16	1,301,670	-0.07(-0.62%)
Apr 12, 2024	11.68	11.82	11.21	11.23	1,091,546	-0.68(-5.71%)
Apr 11, 2024	11.78	11.97	11.61	11.91	1,002,431	+0.16(+1.36%)
Apr 10, 2024	11.89	12.21	11.72	11.75	1,128,670	-0.35(-2.89%)
Apr 09, 2024	12.51	12.52	12.01	12.10	1,959,026	-0.27(-2.18%)
Apr 08, 2024	12.70	12.82	12.17	12.37	1,846,134	-0.15(-1.20%)
Apr 05, 2024	12.81	13.04	12.52	12.52	1,699,113	-0.48(-3.69%)
Apr 04, 2024	14.09	14.09	12.96	13.00	1,416,138	-0.75(-5.45%)
Apr 03, 2024	13.34	13.86	13.32	13.75	1,203,663	+0.36(+2.69%)
Apr 02, 2024	13.52	13.67	13.24	13.39	1,478,613	-0.53(-3.81%)

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.