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

Applied Optoelect (NQ: AAOI )

9.900 +0.050 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2023 2.330 2.440 2.330 2.390 72,193 +0.06(+2.58%)
Jan 30, 2023 2.390 2.440 2.330 2.330 143,216 -0.04(-1.69%)
Jan 27, 2023 2.230 2.430 2.175 2.370 107,989 +0.17(+7.73%)
Jan 26, 2023 2.220 2.300 2.200 2.200 151,682 +0.00(+0.00%)
Jan 25, 2023 2.210 2.260 2.130 2.200 57,268 -0.02(-0.90%)
Jan 24, 2023 2.220 2.340 2.210 2.220 71,948 -0.02(-0.89%)
Jan 23, 2023 2.230 2.300 2.180 2.240 121,498 +0.03(+1.36%)
Jan 20, 2023 2.290 2.300 2.180 2.210 125,158 -0.08(-3.49%)
Jan 19, 2023 2.320 2.350 2.239 2.290 57,041 -0.08(-3.38%)
Jan 18, 2023 2.460 2.550 2.360 2.370 138,843 -0.07(-2.87%)
Jan 17, 2023 2.430 2.530 2.320 2.440 238,934 +0.01(+0.41%)
Jan 13, 2023 2.330 2.465 2.320 2.430 163,564 +0.08(+3.40%)
Jan 12, 2023 2.170 2.390 2.140 2.350 264,287 +0.20(+9.30%)
Jan 11, 2023 2.150 2.230 2.120 2.150 111,750 +0.03(+1.42%)
Jan 10, 2023 2.150 2.250 2.120 2.120 166,238 -0.03(-1.40%)
Jan 09, 2023 1.930 2.280 1.923 2.150 216,339 +0.29(+15.59%)
Jan 06, 2023 1.900 1.909 1.830 1.860 159,946 -0.02(-1.06%)
Jan 05, 2023 1.920 1.920 1.870 1.880 56,599 -0.04(-2.08%)
Jan 04, 2023 1.900 1.950 1.880 1.920 114,883 +0.04(+2.13%)
Jan 03, 2023 1.940 1.990 1.860 1.880 132,800 -0.01(-0.53%)
Dec 30, 2022 1.900 1.940 1.850 1.890 221,054 -0.01(-0.53%)
Dec 29, 2022 1.730 1.980 1.730 1.900 280,937 +0.16(+9.20%)
Dec 28, 2022 1.830 1.861 1.691 1.740 226,546 -0.09(-4.92%)
Dec 27, 2022 1.870 1.930 1.800 1.830 203,912 -0.12(-6.15%)
Dec 23, 2022 1.960 1.980 1.870 1.950 204,086 -0.05(-2.50%)
Dec 22, 2022 2.130 2.130 1.950 2.000 214,509 -0.13(-6.10%)
Dec 21, 2022 2.200 2.240 2.130 2.130 66,521 -0.08(-3.62%)
Dec 20, 2022 2.130 2.300 2.130 2.210 185,580 +0.08(+3.76%)
Dec 19, 2022 2.150 2.160 2.120 2.130 198,440 -0.02(-0.93%)
Dec 16, 2022 2.150 2.200 2.120 2.150 157,419 +0.03(+1.42%)
Dec 15, 2022 2.130 2.160 2.120 2.120 194,416 -0.01(-0.47%)
Dec 14, 2022 2.140 2.200 2.130 2.130 161,817 -0.01(-0.47%)
Dec 13, 2022 2.150 2.280 2.130 2.140 183,054 -0.01(-0.47%)
Dec 12, 2022 2.110 2.200 2.100 2.150 93,804 +0.03(+1.42%)
Dec 09, 2022 2.150 2.185 2.110 2.120 46,508 -0.06(-2.75%)
Dec 08, 2022 2.130 2.180 2.100 2.180 77,914 +0.08(+3.81%)
Dec 07, 2022 2.100 2.170 2.050 2.100 178,757 +0.00(+0.00%)
Dec 06, 2022 2.280 2.280 2.050 2.100 205,712 -0.19(-8.30%)
Dec 05, 2022 2.330 2.440 2.240 2.290 123,166 -0.03(-1.29%)
Dec 02, 2022 2.170 2.350 2.170 2.320 141,391 +0.09(+4.04%)
Dec 01, 2022 2.180 2.330 2.121 2.230 75,353 +0.03(+1.36%)
Nov 30, 2022 2.100 2.200 2.020 2.200 117,826 +0.09(+4.27%)
Nov 29, 2022 2.110 2.150 2.090 2.110 121,564 +0.00(+0.00%)
Nov 28, 2022 2.180 2.240 2.100 2.110 148,110 -0.08(-3.65%)
Nov 25, 2022 2.180 2.230 2.110 2.190 27,390 +0.01(+0.46%)
Nov 23, 2022 2.270 2.380 2.170 2.180 159,892 -0.10(-4.39%)
Nov 22, 2022 2.200 2.320 2.180 2.280 110,375 +0.03(+1.33%)
Nov 21, 2022 2.120 2.280 2.090 2.250 259,966 +0.12(+5.63%)
Nov 18, 2022 2.180 2.205 2.120 2.130 64,237 -0.06(-2.74%)
Nov 17, 2022 2.100 2.240 2.090 2.190 95,199 +0.04(+1.86%)
Nov 16, 2022 2.300 2.300 2.120 2.150 249,748 -0.20(-8.51%)
Nov 15, 2022 2.400 2.420 2.315 2.350 128,953 +0.01(+0.43%)
Nov 14, 2022 2.280 2.340 2.280 2.340 144,307 +0.01(+0.43%)
Nov 11, 2022 2.240 2.330 2.170 2.330 201,608 +0.12(+5.67%)
Nov 10, 2022 2.230 2.240 2.070 2.205 248,773 +0.12(+5.50%)
Nov 09, 2022 2.240 2.240 2.080 2.090 231,439 -0.06(-2.79%)
Nov 08, 2022 2.180 2.220 2.120 2.150 154,564 -0.01(-0.46%)
Nov 07, 2022 2.140 2.180 2.120 2.160 283,505 +0.08(+3.85%)
Nov 04, 2022 2.270 2.420 2.070 2.080 458,268 -0.35(-14.40%)
Nov 03, 2022 2.590 2.590 2.390 2.430 419,918 -0.16(-6.18%)
Nov 02, 2022 2.720 2.860 2.570 2.590 166,365 -0.14(-5.13%)
Nov 01, 2022 2.820 2.830 2.710 2.730 150,298 -0.02(-0.73%)
Oct 31, 2022 2.790 2.830 2.710 2.750 174,954 -0.05(-1.79%)
Oct 28, 2022 2.830 2.850 2.755 2.800 167,980 -0.01(-0.36%)
Oct 27, 2022 2.970 3.000 2.800 2.810 280,698 -0.08(-2.77%)
Oct 26, 2022 2.830 2.955 2.830 2.890 149,269 +0.03(+1.05%)
Oct 25, 2022 2.730 2.960 2.730 2.860 239,110 +0.15(+5.54%)
Oct 24, 2022 2.740 2.800 2.630 2.710 283,565 -0.03(-1.09%)
Oct 21, 2022 2.840 2.850 2.700 2.740 277,275 -0.09(-3.18%)
Oct 20, 2022 2.800 2.910 2.660 2.830 152,184 +0.03(+1.07%)
Oct 19, 2022 2.930 2.950 2.770 2.800 200,697 -0.12(-4.11%)
Oct 18, 2022 2.870 2.970 2.835 2.920 224,204 +0.12(+4.29%)
Oct 17, 2022 2.730 2.910 2.730 2.800 204,173 +0.06(+2.19%)
Oct 14, 2022 2.770 2.850 2.700 2.740 160,600 +0.01(+0.37%)
Oct 13, 2022 2.620 2.760 2.522 2.730 192,742 +0.10(+3.80%)
Oct 12, 2022 2.620 2.700 2.590 2.630 154,848 +0.00(+0.00%)
Oct 11, 2022 2.660 2.700 2.520 2.630 395,739 -0.04(-1.50%)
Oct 10, 2022 2.770 2.790 2.550 2.670 272,394 -0.11(-3.96%)
Oct 07, 2022 2.890 2.910 2.740 2.780 262,006 -0.15(-5.12%)
Oct 06, 2022 3.030 3.115 2.900 2.930 261,705 -0.08(-2.66%)
Oct 05, 2022 2.910 3.090 2.870 3.010 582,327 +0.07(+2.38%)
Oct 04, 2022 2.820 2.990 2.790 2.940 424,631 +0.19(+6.91%)
Oct 03, 2022 2.760 2.765 2.650 2.750 250,994 +0.03(+1.10%)
Sep 30, 2022 2.680 2.835 2.670 2.720 394,334 +0.06(+2.26%)
Sep 29, 2022 2.900 2.940 2.610 2.660 376,177 -0.29(-9.83%)
Sep 28, 2022 2.830 2.980 2.804 2.950 454,249 +0.12(+4.24%)
Sep 27, 2022 2.810 2.890 2.760 2.830 259,993 +0.06(+2.17%)
Sep 26, 2022 2.850 2.900 2.730 2.770 237,814 -0.08(-2.81%)
Sep 23, 2022 2.960 2.980 2.720 2.850 642,004 -0.16(-5.32%)
Sep 22, 2022 3.290 3.330 2.995 3.010 527,636 -0.32(-9.61%)
Sep 21, 2022 3.210 3.440 3.120 3.330 878,226 +0.15(+4.72%)
Sep 20, 2022 3.720 4.000 3.050 3.180 3,466,810 -0.48(-13.11%)
Sep 19, 2022 3.570 3.680 3.380 3.660 5,163,612 -0.10(-2.66%)
Sep 16, 2022 3.010 3.940 2.870 3.760 77,414,272 +1.26(+50.40%)
Sep 15, 2022 2.530 2.630 2.460 2.500 2,250,020 -0.03(-1.19%)
Sep 14, 2022 2.470 2.610 2.435 2.530 256,297 +0.11(+4.55%)
Sep 13, 2022 2.380 2.500 2.330 2.420 192,397 -0.08(-3.20%)
Sep 12, 2022 2.560 2.690 2.460 2.500 255,030 +0.00(+0.00%)
Sep 09, 2022 2.400 2.540 2.400 2.500 151,206 +0.15(+6.38%)
Sep 08, 2022 2.270 2.370 2.270 2.350 122,014 +0.04(+1.73%)
Sep 07, 2022 2.140 2.320 2.140 2.310 113,978 +0.16(+7.44%)
Sep 06, 2022 2.240 2.290 2.150 2.150 85,952 -0.12(-5.29%)
Sep 02, 2022 2.190 2.318 2.110 2.270 241,487 +0.09(+4.13%)
Sep 01, 2022 2.370 2.370 2.160 2.180 150,534 -0.23(-9.54%)
Aug 31, 2022 2.420 2.460 2.350 2.410 123,686 +0.01(+0.42%)
Aug 30, 2022 2.460 2.460 2.350 2.400 70,585 -0.04(-1.64%)
Aug 29, 2022 2.500 2.550 2.410 2.440 154,536 -0.12(-4.69%)
Aug 26, 2022 2.810 2.810 2.550 2.560 211,068 -0.20(-7.25%)
Aug 25, 2022 2.800 2.860 2.690 2.760 222,683 +0.00(+0.00%)
Aug 24, 2022 2.480 2.760 2.400 2.760 274,684 +0.35(+14.52%)
Aug 23, 2022 2.420 2.500 2.350 2.410 218,078 -0.06(-2.43%)
Aug 22, 2022 2.500 2.500 2.370 2.470 157,691 -0.05(-1.98%)
Aug 19, 2022 2.740 2.740 2.500 2.520 252,483 -0.22(-8.03%)
Aug 18, 2022 2.800 2.800 2.630 2.740 249,382 -0.06(-2.14%)
Aug 17, 2022 2.880 2.880 2.688 2.800 271,196 -0.06(-2.10%)
Aug 16, 2022 2.860 3.050 2.810 2.860 656,042 +0.00(+0.00%)
Aug 15, 2022 2.590 3.030 2.500 2.860 1,026,744 +0.26(+10.00%)
Aug 12, 2022 2.230 2.680 2.190 2.600 677,423 +0.40(+18.18%)
Aug 11, 2022 2.150 2.260 2.110 2.200 303,533 +0.11(+5.26%)
Aug 10, 2022 1.930 2.100 1.890 2.090 245,408 +0.25(+13.59%)
Aug 09, 2022 1.910 1.920 1.795 1.840 267,857 -0.08(-4.17%)
Aug 08, 2022 1.870 1.990 1.861 1.920 201,545 +0.06(+3.23%)
Aug 05, 2022 1.930 1.950 1.810 1.860 255,305 -0.11(-5.58%)
Aug 04, 2022 1.950 2.050 1.870 1.970 379,490 +0.05(+2.60%)
Aug 03, 2022 1.850 1.940 1.830 1.920 220,919 +0.07(+3.78%)
Aug 02, 2022 1.690 1.890 1.660 1.850 237,694 +0.14(+8.19%)
Aug 01, 2022 1.700 1.740 1.665 1.710 149,951 -0.01(-0.58%)
Jul 29, 2022 1.720 1.750 1.650 1.720 238,949 +0.01(+0.58%)
Jul 28, 2022 1.740 1.821 1.680 1.710 120,516 -0.02(-1.16%)
Jul 27, 2022 1.680 1.750 1.680 1.730 190,089 +0.07(+4.22%)
Jul 26, 2022 1.620 1.750 1.620 1.660 86,916 +0.01(+0.61%)
Jul 25, 2022 1.660 1.710 1.640 1.650 108,837 -0.03(-1.79%)
Jul 22, 2022 1.820 1.820 1.640 1.680 187,859 -0.14(-7.69%)
Jul 21, 2022 1.810 1.880 1.800 1.820 98,024 -0.04(-2.15%)
Jul 20, 2022 1.780 1.900 1.757 1.860 208,869 +0.10(+5.68%)
Jul 19, 2022 1.690 1.780 1.690 1.760 131,027 +0.10(+6.02%)
Jul 18, 2022 1.680 1.780 1.650 1.660 285,372 +0.03(+1.84%)
Jul 15, 2022 1.560 1.680 1.530 1.630 149,634 +0.07(+4.49%)
Jul 14, 2022 1.610 1.610 1.560 1.560 26,742 -0.05(-3.11%)
Jul 13, 2022 1.510 1.650 1.480 1.610 130,025 +0.09(+5.92%)
Jul 12, 2022 1.560 1.570 1.500 1.520 131,320 +0.02(+1.33%)
Jul 11, 2022 1.610 1.660 1.500 1.500 131,523 -0.13(-7.98%)
Jul 08, 2022 1.640 1.688 1.600 1.630 98,986 +0.01(+0.62%)
Jul 07, 2022 1.560 1.688 1.560 1.620 202,994 +0.09(+5.88%)
Jul 06, 2022 1.520 1.580 1.500 1.530 224,374 +0.00(+0.00%)
Jul 05, 2022 1.550 1.560 1.490 1.530 308,361 -0.03(-1.92%)
Jul 01, 2022 1.550 1.572 1.509 1.560 201,604 +0.01(+0.65%)
Jun 30, 2022 1.660 1.660 1.520 1.550 217,613 -0.11(-6.63%)
Jun 29, 2022 1.750 1.750 1.650 1.660 116,304 -0.09(-5.14%)
Jun 28, 2022 1.770 1.887 1.722 1.750 179,612 -0.02(-1.13%)
Jun 27, 2022 1.860 1.885 1.700 1.770 556,263 -0.09(-4.84%)
Jun 24, 2022 1.970 2.005 1.830 1.860 478,270 -0.11(-5.82%)
Jun 23, 2022 1.960 2.060 1.900 1.975 274,662 -0.00(-0.25%)
Jun 22, 2022 1.900 2.060 1.900 1.980 163,572 +0.05(+2.59%)
Jun 21, 2022 1.860 1.960 1.810 1.930 237,755 +0.07(+3.76%)
Jun 17, 2022 1.870 1.960 1.810 1.860 226,233 +0.03(+1.64%)
Jun 16, 2022 1.900 1.940 1.820 1.830 180,878 -0.15(-7.58%)
Jun 15, 2022 1.950 2.010 1.910 1.980 352,256 +0.04(+2.06%)
Jun 14, 2022 2.010 2.019 1.910 1.940 315,317 -0.04(-2.02%)
Jun 13, 2022 2.040 2.070 1.860 1.980 328,788 -0.11(-5.26%)
Jun 10, 2022 2.200 2.201 2.050 2.090 318,759 -0.15(-6.70%)
Jun 09, 2022 2.380 2.390 2.220 2.240 199,048 -0.20(-8.20%)
Jun 08, 2022 2.240 2.550 2.240 2.440 264,371 +0.15(+6.55%)
Jun 07, 2022 2.160 2.380 2.150 2.290 225,485 +0.11(+5.05%)
Jun 06, 2022 2.260 2.292 2.160 2.180 137,019 -0.07(-3.11%)
Jun 03, 2022 2.310 2.320 2.220 2.250 197,324 -0.06(-2.60%)
Jun 02, 2022 2.280 2.400 2.250 2.310 257,346 +0.02(+0.87%)
Jun 01, 2022 2.370 2.400 2.230 2.290 202,070 -0.08(-3.38%)
May 31, 2022 2.290 2.390 2.240 2.370 216,174 +0.12(+5.33%)
May 27, 2022 2.320 2.330 2.220 2.250 160,343 -0.05(-2.17%)
May 26, 2022 2.200 2.350 2.180 2.300 197,650 +0.11(+5.02%)
May 25, 2022 2.120 2.195 2.120 2.190 74,400 +0.03(+1.39%)
May 24, 2022 2.260 2.260 2.120 2.160 190,358 -0.08(-3.57%)
May 23, 2022 2.300 2.350 2.230 2.240 114,924 -0.05(-2.18%)
May 20, 2022 2.500 2.500 2.260 2.290 156,806 -0.19(-7.66%)
May 19, 2022 2.380 2.530 2.280 2.480 216,948 +0.10(+4.20%)
May 18, 2022 2.450 2.560 2.370 2.380 74,674 -0.09(-3.64%)
May 17, 2022 2.350 2.480 2.350 2.470 138,025 +0.14(+6.01%)
May 16, 2022 2.300 2.430 2.271 2.330 165,278 +0.00(+0.00%)
May 13, 2022 2.260 2.330 2.250 2.330 192,246 +0.16(+7.13%)
May 12, 2022 2.110 2.260 2.060 2.175 199,034 +0.05(+2.59%)
May 11, 2022 2.250 2.310 2.030 2.120 356,481 -0.16(-7.02%)
May 10, 2022 2.240 2.326 2.140 2.280 249,525 +0.07(+3.17%)
May 09, 2022 2.460 2.470 2.010 2.210 456,570 -0.32(-12.65%)
May 06, 2022 2.590 2.670 2.420 2.530 305,187 -0.08(-3.07%)
May 05, 2022 2.790 2.850 2.610 2.610 220,118 -0.24(-8.42%)
May 04, 2022 2.760 2.860 2.660 2.850 167,402 +0.08(+2.89%)
May 03, 2022 2.580 2.800 2.580 2.770 246,372 +0.18(+6.95%)
May 02, 2022 2.540 2.600 2.520 2.590 326,946 +0.02(+0.78%)
Apr 29, 2022 2.530 2.720 2.530 2.570 97,425 -0.01(-0.39%)
Apr 28, 2022 2.560 2.660 2.450 2.580 364,662 +0.08(+3.20%)
Apr 27, 2022 2.680 2.680 2.480 2.500 489,347 -0.18(-6.72%)
Apr 26, 2022 2.800 2.810 2.620 2.680 304,018 -0.12(-4.29%)
Apr 25, 2022 2.850 2.876 2.760 2.800 202,305 -0.04(-1.41%)
Apr 22, 2022 2.940 2.985 2.760 2.840 255,934 -0.12(-4.05%)
Apr 21, 2022 3.150 3.150 2.950 2.960 309,824 -0.11(-3.58%)
Apr 20, 2022 3.000 3.120 2.970 3.070 292,772 +0.05(+1.66%)
Apr 19, 2022 3.070 3.075 2.990 3.020 135,727 -0.02(-0.66%)
Apr 18, 2022 3.050 3.110 2.950 3.040 292,196 +0.01(+0.33%)
Apr 14, 2022 3.050 3.120 3.030 3.030 158,523 -0.06(-1.94%)
Apr 13, 2022 3.040 3.110 3.030 3.090 77,003 +0.06(+1.98%)
Apr 12, 2022 3.100 3.140 3.020 3.030 192,050 -0.04(-1.30%)
Apr 11, 2022 3.090 3.140 3.000 3.070 90,915 -0.03(-0.97%)
Apr 08, 2022 3.210 3.210 3.090 3.100 159,896 -0.12(-3.73%)
Apr 07, 2022 3.190 3.244 3.110 3.220 215,940 +0.07(+2.22%)
Apr 06, 2022 3.220 3.280 3.150 3.150 261,372 -0.15(-4.55%)
Apr 05, 2022 3.420 3.420 3.290 3.300 219,864 -0.11(-3.23%)
Apr 04, 2022 3.310 3.470 3.220 3.410 286,263 +0.10(+3.02%)
Apr 01, 2022 3.660 3.741 3.290 3.310 506,073 -0.34(-9.32%)
Mar 31, 2022 3.500 3.680 3.488 3.650 332,392 +0.16(+4.58%)
Mar 30, 2022 3.330 3.620 3.310 3.490 625,546 +0.15(+4.49%)
Mar 29, 2022 3.290 3.390 3.290 3.340 117,997 +0.10(+3.09%)
Mar 28, 2022 3.270 3.270 3.110 3.240 303,914 -0.03(-0.92%)
Mar 25, 2022 3.360 3.370 3.230 3.270 201,788 -0.09(-2.68%)
Mar 24, 2022 3.380 3.380 3.220 3.360 178,916 +0.02(+0.60%)
Mar 23, 2022 3.350 3.450 3.250 3.340 248,256 +0.04(+1.21%)
Mar 22, 2022 3.340 3.480 3.300 3.300 145,453 -0.03(-0.90%)
Mar 21, 2022 3.570 3.610 3.300 3.330 308,362 -0.28(-7.76%)
Mar 18, 2022 3.280 3.640 3.280 3.610 378,101 +0.29(+8.73%)
Mar 17, 2022 3.260 3.370 3.190 3.320 137,025 +0.04(+1.22%)
Mar 16, 2022 3.170 3.340 3.110 3.280 277,181 +0.14(+4.46%)
Mar 15, 2022 3.000 3.170 3.000 3.140 144,218 +0.12(+3.97%)
Mar 14, 2022 3.460 3.460 3.000 3.020 732,744 -0.43(-12.46%)
Mar 11, 2022 3.670 3.670 3.450 3.450 148,528 -0.15(-4.17%)
Mar 10, 2022 3.620 3.640 3.500 3.600 189,450 -0.12(-3.23%)
Mar 09, 2022 3.780 3.890 3.700 3.720 218,136 -0.01(-0.27%)
Mar 08, 2022 3.560 3.785 3.520 3.730 382,751 +0.17(+4.78%)
Mar 07, 2022 3.440 3.640 3.400 3.560 192,618 +0.15(+4.40%)
Mar 04, 2022 3.550 3.590 3.410 3.410 400,393 -0.19(-5.28%)
Mar 03, 2022 3.700 3.711 3.580 3.600 181,553 -0.10(-2.70%)
Mar 02, 2022 3.620 3.730 3.510 3.700 214,741 +0.08(+2.21%)
Mar 01, 2022 3.600 3.650 3.490 3.620 301,807 -0.01(-0.28%)
Feb 28, 2022 3.400 3.650 3.340 3.630 468,692 +0.18(+5.22%)
Feb 25, 2022 3.790 3.825 3.400 3.450 1,404,344 -0.61(-15.02%)
Feb 24, 2022 3.740 4.070 3.490 4.060 771,907 +0.22(+5.73%)
Feb 23, 2022 4.000 4.090 3.810 3.840 332,957 -0.12(-3.03%)
Feb 22, 2022 4.200 4.330 3.930 3.960 788,735 -0.41(-9.38%)
Feb 18, 2022 4.370 0 +0.15(+3.55%)
Feb 17, 2022 4.280 4.530 4.155 4.220 541,976 -0.09(-2.09%)
Feb 16, 2022 3.870 4.390 3.830 4.310 876,630 +0.42(+10.80%)
Feb 15, 2022 3.690 3.935 3.690 3.890 272,739 +0.25(+6.87%)
Feb 14, 2022 3.780 3.810 3.632 3.640 449,414 -0.17(-4.46%)
Feb 11, 2022 3.910 3.980 3.800 3.810 331,044 -0.12(-3.05%)
Feb 10, 2022 3.960 4.130 3.920 3.930 260,131 -0.12(-2.96%)
Feb 09, 2022 3.900 4.110 3.900 4.050 411,073 +0.18(+4.65%)
Feb 08, 2022 3.940 4.000 3.835 3.870 596,590 -0.06(-1.53%)
Feb 07, 2022 3.950 4.010 3.840 3.930 534,651 -0.02(-0.51%)
Feb 04, 2022 3.850 3.990 3.780 3.950 244,801 +0.10(+2.60%)
Feb 03, 2022 3.910 3.850 207,913 -0.15(-3.75%)
Feb 02, 2022 4.150 4.150 3.870 4.000 236,097 -0.12(-2.91%)
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.