Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	61.01	61.19	58.82	59.12	3,766,514	-2.38(-3.87%)
Aug 30, 2017	63.10	64.00	61.46	61.50	1,936,563	-1.19(-1.90%)
Aug 29, 2017	60.03	63.34	60.01	62.69	2,718,447	+1.44(+2.35%)
Aug 28, 2017	61.84	62.30	60.50	61.25	1,465,274	-1.05(-1.69%)
Aug 25, 2017	62.38	62.90	61.70	62.30	1,011,947	-0.09(-0.14%)
Aug 24, 2017	64.79	64.90	61.72	62.39	2,695,251	-1.12(-1.76%)
Aug 23, 2017	60.29	64.25	60.12	63.51	2,280,314	+2.49(+4.08%)
Aug 22, 2017	60.94	62.40	60.41	61.02	1,933,760	+0.42(+0.69%)
Aug 21, 2017	63.93	64.42	60.05	60.60	3,113,613	-3.50(-5.46%)
Aug 18, 2017	64.16	65.55	62.56	64.10	1,952,311	-0.41(-0.64%)
Aug 17, 2017	65.00	66.57	64.26	64.51	2,046,700	-1.28(-1.95%)
Aug 16, 2017	67.88	68.17	64.80	65.79	3,372,064	-2.39(-3.51%)
Aug 15, 2017	71.07	71.45	67.45	68.18	3,690,409	-0.74(-1.07%)
Aug 14, 2017	67.82	69.21	66.17	68.92	3,251,206	+3.08(+4.68%)
Aug 11, 2017	63.61	66.89	63.02	65.84	2,856,979	+2.29(+3.60%)
Aug 10, 2017	66.67	66.77	63.00	63.55	3,459,022	-3.92(-5.81%)
Aug 09, 2017	70.23	71.20	66.66	67.47	4,085,082	-3.73(-5.24%)
Aug 08, 2017	71.75	74.43	70.10	71.20	6,343,757	+1.51(+2.17%)
Aug 07, 2017	64.14	73.01	63.10	69.69	10,876,158	+5.09(+7.88%)
Aug 04, 2017	75.00	75.00	64.40	64.60	17,035,328	-33.39(-34.07%)
Aug 03, 2017	95.47	98.13	93.00	97.99	6,674,330	+4.49(+4.80%)
Aug 02, 2017	100.00	101.30	92.36	93.50	4,472,352	-6.11(-6.13%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Wapakoneta Daily News