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

Applied Optoelect (NQ: AAOI )

9.830 -0.020 (-0.20%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
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%)
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.