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 31, 2015 13.85 13.99 13.67 13.88 184,547 -0.01(-0.07%)
Mar 30, 2015 13.30 14.05 13.27 13.89 183,141 +0.70(+5.31%)
Mar 27, 2015 13.27 13.38 12.86 13.19 133,521 -0.13(-0.98%)
Mar 26, 2015 13.71 13.72 13.13 13.32 241,972 -0.39(-2.84%)
Mar 25, 2015 14.10 14.16 13.69 13.71 146,866 -0.37(-2.63%)
Mar 24, 2015 14.00 14.22 13.90 14.08 148,956 +0.13(+0.93%)
Mar 23, 2015 13.85 14.46 13.77 13.95 232,155 +0.15(+1.09%)
Mar 20, 2015 13.89 14.01 13.60 13.80 244,361 +0.02(+0.15%)
Mar 19, 2015 13.25 13.93 13.14 13.78 239,796 +0.51(+3.84%)
Mar 18, 2015 12.76 13.40 12.67 13.27 226,081 +0.42(+3.27%)
Mar 17, 2015 12.69 13.00 12.50 12.85 140,701 +0.12(+0.94%)
Mar 16, 2015 13.01 13.09 12.50 12.73 238,943 -0.25(-1.93%)
Mar 13, 2015 12.93 13.13 12.56 12.98 293,629 +0.03(+0.23%)
Mar 12, 2015 12.39 12.98 12.33 12.95 238,053 +0.61(+4.94%)
Mar 11, 2015 12.08 12.43 11.90 12.34 169,712 +0.22(+1.82%)
Mar 10, 2015 11.91 12.28 11.90 12.12 140,677 +0.12(+1.00%)
Mar 09, 2015 12.48 12.48 11.87 12.00 198,124 -0.41(-3.30%)
Mar 06, 2015 12.72 12.97 12.39 12.41 266,717 -0.33(-2.59%)
Mar 05, 2015 12.96 13.10 12.67 12.74 260,540 -0.14(-1.09%)
Mar 04, 2015 12.99 13.02 12.53 12.88 301,088 -0.14(-1.08%)
Mar 03, 2015 13.18 13.30 12.98 13.02 490,413 -0.25(-1.88%)
Mar 02, 2015 12.50 13.35 12.46 13.27 665,576 +0.79(+6.33%)
Feb 27, 2015 11.70 12.66 11.55 12.48 457,613 +0.66(+5.58%)
Feb 26, 2015 10.65 12.30 10.60 11.82 1,558,244 +1.31(+12.46%)
Feb 25, 2015 10.40 10.81 9.980 10.51 316,599 +0.16(+1.55%)
Feb 24, 2015 10.03 10.56 9.830 10.35 304,002 +0.29(+2.88%)
Feb 23, 2015 10.21 10.23 9.970 10.06 216,182 -0.16(-1.57%)
Feb 20, 2015 10.22 10.30 10.11 10.22 93,711 +0.01(+0.10%)
Feb 19, 2015 10.12 10.29 10.05 10.21 153,149 +0.04(+0.39%)
Feb 18, 2015 10.23 10.31 10.11 10.17 107,238 -0.08(-0.78%)
Feb 17, 2015 10.15 10.38 10.08 10.25 215,888 +0.10(+0.99%)
Feb 13, 2015 10.17 10.15 10.15 10.15 143,800 -0.05(-0.49%)
Feb 12, 2015 10.27 10.78 10.10 10.20 310,569 -0.01(-0.10%)
Feb 11, 2015 10.15 10.36 9.970 10.21 162,936 +0.01(+0.10%)
Feb 10, 2015 9.880 10.29 9.640 10.20 167,107 +0.35(+3.55%)
Feb 09, 2015 9.530 9.890 9.430 9.850 90,616 +0.25(+2.60%)
Feb 06, 2015 9.420 9.710 9.360 9.600 111,781 +0.23(+2.45%)
Feb 05, 2015 9.240 9.480 9.099 9.370 110,266 +0.22(+2.40%)
Feb 04, 2015 9.030 9.300 8.780 9.150 161,373 +0.13(+1.44%)
Feb 03, 2015 8.760 9.160 8.760 9.020 206,694 +0.31(+3.56%)
Feb 02, 2015 8.970 8.970 8.630 8.710 132,924 -0.23(-2.57%)
Jan 30, 2015 9.120 9.280 8.860 8.940 138,236 -0.26(-2.83%)
Jan 29, 2015 9.160 9.300 8.900 9.200 246,246 +0.12(+1.32%)
Jan 28, 2015 9.400 9.400 8.940 9.080 235,781 -0.33(-3.51%)
Jan 27, 2015 9.120 9.490 9.050 9.410 194,788 +0.16(+1.73%)
Jan 26, 2015 9.210 9.520 9.090 9.250 174,170 +0.04(+0.43%)
Jan 23, 2015 9.000 9.470 8.960 9.210 180,929 +0.23(+2.56%)
Jan 22, 2015 8.780 9.060 8.612 8.980 172,531 +0.24(+2.75%)
Jan 21, 2015 8.620 8.890 8.560 8.740 144,523 +0.14(+1.63%)
Jan 20, 2015 8.580 8.690 8.380 8.600 144,009 +0.01(+0.12%)
Jan 16, 2015 8.350 8.700 8.170 8.590 210,743 +0.21(+2.51%)
Jan 15, 2015 8.860 8.860 8.360 8.380 313,727 -0.42(-4.77%)
Jan 14, 2015 9.010 9.120 8.510 8.800 557,945 -0.45(-4.86%)
Jan 13, 2015 9.840 10.21 9.070 9.250 484,058 -0.45(-4.64%)
Jan 12, 2015 10.06 10.06 9.650 9.700 160,012 -0.41(-4.06%)
Jan 09, 2015 10.00 10.16 9.870 10.11 114,684 +0.15(+1.51%)
Jan 08, 2015 9.990 10.23 9.840 9.960 214,578 +0.11(+1.12%)
Jan 07, 2015 10.35 10.39 9.703 9.850 351,825 -0.40(-3.90%)
Jan 06, 2015 10.65 10.69 10.15 10.25 183,507 -0.40(-3.76%)
Jan 05, 2015 10.75 10.85 10.40 10.65 204,672 -0.14(-1.30%)
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.