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

Applied Optoelect (NQ: AAOI )

10.66 -0.19 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 6.730 6.780 5.860 6.750 2,407,538 +0.04(+0.60%)
Jul 28, 2023 6.350 6.950 6.250 6.710 2,306,901 +0.52(+8.40%)
Jul 27, 2023 8.010 8.220 6.160 6.190 4,208,192 -1.76(-22.14%)
Jul 26, 2023 8.520 8.780 7.890 7.950 1,699,036 -0.48(-5.69%)
Jul 25, 2023 8.480 9.000 8.220 8.430 1,809,492 -0.09(-1.06%)
Jul 24, 2023 7.880 8.680 7.770 8.520 2,383,174 +0.61(+7.71%)
Jul 21, 2023 8.450 8.880 7.745 7.910 2,452,498 -0.21(-2.59%)
Jul 20, 2023 8.340 8.480 7.900 8.120 2,166,695 -0.55(-6.34%)
Jul 19, 2023 7.750 9.380 7.750 8.670 4,993,488 +1.00(+13.04%)
Jul 18, 2023 8.790 9.120 7.560 7.670 5,437,810 -1.22(-13.72%)
Jul 17, 2023 9.010 9.830 8.540 8.890 3,892,575 -0.25(-2.74%)
Jul 14, 2023 10.90 11.34 8.810 9.140 5,528,205 -1.52(-14.26%)
Jul 13, 2023 9.500 11.48 9.490 10.66 7,102,614 +1.12(+11.74%)
Jul 12, 2023 10.32 10.38 8.880 9.540 6,545,191 -0.21(-2.15%)
Jul 11, 2023 8.610 10.00 8.550 9.750 7,536,772 +1.41(+16.91%)
Jul 10, 2023 7.400 8.370 7.310 8.340 4,746,831 +1.15(+15.99%)
Jul 07, 2023 6.590 8.100 6.590 7.190 5,758,344 +0.68(+10.45%)
Jul 06, 2023 6.890 7.190 6.350 6.510 3,035,964 -0.52(-7.40%)
Jul 05, 2023 6.050 7.310 6.000 7.030 5,331,109 +0.96(+15.82%)
Jul 03, 2023 6.260 6.630 5.710 6.070 2,705,555 +0.11(+1.85%)
Jun 30, 2023 5.690 6.940 5.690 5.960 7,148,951 +0.53(+9.76%)
Jun 29, 2023 5.130 5.820 5.080 5.430 2,343,713 +0.26(+5.03%)
Jun 28, 2023 4.900 5.330 4.520 5.170 2,038,113 +0.32(+6.60%)
Jun 27, 2023 4.720 4.990 4.600 4.850 1,405,327 +0.20(+4.30%)
Jun 26, 2023 4.140 4.780 3.900 4.650 1,822,534 +0.31(+7.14%)
Jun 23, 2023 3.770 4.380 3.730 4.340 2,514,829 +0.57(+15.12%)
Jun 22, 2023 4.700 4.700 3.591 3.770 6,427,960 -0.40(-9.48%)
Jun 21, 2023 4.950 5.150 4.050 4.165 6,090,418 -1.04(-19.90%)
Jun 20, 2023 5.050 5.670 5.047 5.200 8,218,347 +0.35(+7.22%)
Jun 16, 2023 4.700 4.990 4.550 4.850 3,899,110 +0.52(+12.01%)
Jun 15, 2023 3.620 4.350 3.610 4.330 2,347,456 +0.57(+15.16%)
Jun 14, 2023 3.700 4.110 3.650 3.760 2,135,849 +0.12(+3.30%)
Jun 13, 2023 3.280 3.710 3.280 3.640 1,280,991 +0.35(+10.64%)
Jun 12, 2023 3.200 3.360 3.150 3.290 602,080 +0.08(+2.49%)
Jun 09, 2023 3.250 3.300 3.160 3.210 837,614 +0.09(+2.88%)
Jun 08, 2023 2.720 3.170 2.720 3.120 1,116,090 +0.40(+14.71%)
Jun 07, 2023 2.760 2.780 2.639 2.720 400,314 +0.00(+0.00%)
Jun 06, 2023 2.360 2.820 2.360 2.720 916,042 +0.39(+16.74%)
Jun 05, 2023 2.300 2.430 2.260 2.330 197,132 +0.06(+2.64%)
Jun 02, 2023 2.210 2.270 2.160 2.270 148,257 +0.06(+2.71%)
Jun 01, 2023 2.190 2.250 2.080 2.210 239,250 -0.01(-0.45%)
May 31, 2023 2.320 2.440 2.191 2.220 341,303 -0.08(-3.48%)
May 30, 2023 2.020 2.340 1.970 2.300 783,292 +0.40(+21.05%)
May 26, 2023 1.780 1.909 1.760 1.900 275,587 +0.15(+8.57%)
May 25, 2023 1.770 1.780 1.720 1.750 161,922 -0.01(-0.57%)
May 24, 2023 1.720 1.780 1.715 1.760 160,352 +0.04(+2.33%)
May 23, 2023 1.750 1.779 1.700 1.720 138,243 -0.04(-2.27%)
May 22, 2023 1.700 1.780 1.700 1.760 119,987 +0.05(+2.92%)
May 19, 2023 1.730 1.754 1.710 1.710 42,053 -0.04(-2.29%)
May 18, 2023 1.740 1.758 1.720 1.750 104,260 +0.01(+0.57%)
May 17, 2023 1.810 1.810 1.720 1.740 116,164 +0.01(+0.58%)
May 16, 2023 1.650 1.760 1.650 1.730 244,150 +0.09(+5.49%)
May 15, 2023 1.680 1.710 1.640 1.640 98,285 -0.05(-2.96%)
May 12, 2023 1.720 1.760 1.660 1.690 88,001 -0.02(-1.17%)
May 11, 2023 1.850 1.850 1.710 1.710 137,047 -0.14(-7.57%)
May 10, 2023 1.850 1.920 1.810 1.850 238,400 +0.05(+2.78%)
May 09, 2023 1.770 1.830 1.680 1.800 184,539 +0.03(+1.69%)
May 08, 2023 1.760 1.840 1.740 1.770 223,000 +0.10(+6.31%)
May 05, 2023 1.600 1.840 1.600 1.665 567,812 -0.21(-10.96%)
May 04, 2023 1.820 1.910 1.750 1.870 627,188 +0.08(+4.47%)
May 03, 2023 1.830 1.860 1.780 1.790 385,119 -0.06(-3.24%)
May 02, 2023 1.820 1.870 1.800 1.850 75,059 +0.03(+1.65%)
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.