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 (%)
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%)

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.