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 (%)
Jun 30, 2016 10.44 11.17 10.44 11.15 399,801 +0.75(+7.21%)
Jun 29, 2016 10.18 10.49 10.00 10.40 210,614 +0.50(+5.05%)
Jun 28, 2016 9.530 9.920 9.530 9.900 204,560 +0.70(+7.61%)
Jun 27, 2016 9.770 9.770 9.070 9.200 452,869 -0.62(-6.31%)
Jun 24, 2016 9.860 9.966 9.700 9.820 589,602 -0.69(-6.57%)
Jun 23, 2016 10.39 10.53 10.29 10.51 227,033 +0.21(+2.04%)
Jun 22, 2016 10.10 10.35 10.06 10.30 279,055 +0.20(+1.98%)
Jun 21, 2016 10.25 10.27 9.920 10.10 152,430 -0.10(-0.98%)
Jun 20, 2016 10.28 10.67 10.17 10.20 327,658 +0.33(+3.34%)
Jun 17, 2016 10.25 10.26 9.850 9.870 412,495 -0.28(-2.76%)
Jun 16, 2016 10.14 10.19 9.800 10.15 499,587 -0.04(-0.39%)
Jun 15, 2016 9.900 10.54 9.860 10.19 293,021 +0.24(+2.41%)
Jun 14, 2016 9.870 10.33 9.780 9.950 353,544 +0.00(+0.00%)
Jun 13, 2016 10.17 10.53 9.900 9.950 340,580 -0.31(-3.02%)
Jun 10, 2016 10.65 10.90 10.12 10.26 438,229 -0.50(-4.65%)
Jun 09, 2016 11.38 11.53 10.63 10.76 327,857 -0.68(-5.94%)
Jun 08, 2016 11.33 11.54 11.29 11.44 306,987 +0.03(+0.26%)
Jun 07, 2016 11.36 11.64 11.25 11.41 258,566 +0.00(+0.00%)
Jun 06, 2016 10.94 11.55 10.94 11.41 505,697 +0.45(+4.11%)
Jun 03, 2016 10.95 11.13 10.61 10.96 406,768 -0.08(-0.72%)
Jun 02, 2016 10.60 11.17 10.56 11.04 411,591 +0.57(+5.44%)
Jun 01, 2016 10.50 10.70 10.28 10.47 666,345 -0.08(-0.76%)
May 31, 2016 10.35 10.76 10.30 10.55 419,975 +0.37(+3.63%)
May 27, 2016 10.13 10.18 10.18 10.18 371,900 -0.02(-0.20%)
May 26, 2016 10.11 10.36 10.05 10.20 425,146 +0.09(+0.89%)
May 25, 2016 10.18 10.27 9.795 10.11 472,048 -0.09(-0.88%)
May 24, 2016 10.00 10.35 9.780 10.20 483,143 +0.23(+2.31%)
May 23, 2016 9.190 10.12 9.160 9.970 480,782 +0.85(+9.32%)
May 20, 2016 8.880 9.190 8.840 9.120 326,801 +0.32(+3.64%)
May 19, 2016 9.230 9.505 8.700 8.800 474,536 -0.57(-6.08%)
May 18, 2016 9.120 9.600 9.120 9.370 368,487 +0.14(+1.52%)
May 17, 2016 9.290 9.555 9.170 9.230 379,451 -0.09(-0.97%)
May 16, 2016 9.150 9.600 9.150 9.320 499,015 +0.17(+1.86%)
May 13, 2016 8.840 9.480 8.815 9.150 535,340 +0.31(+3.51%)
May 12, 2016 9.080 9.340 8.740 8.840 801,685 -0.30(-3.28%)
May 11, 2016 8.450 9.240 8.435 9.140 951,733 +0.65(+7.66%)
May 10, 2016 8.900 9.150 8.080 8.490 1,899,201 -1.77(-17.25%)
May 09, 2016 10.60 10.72 10.26 10.26 453,703 -0.30(-2.84%)
May 06, 2016 10.58 10.70 10.34 10.56 268,239 -0.04(-0.38%)
May 05, 2016 10.65 10.87 10.35 10.60 316,773 -0.01(-0.09%)
May 04, 2016 10.64 10.92 10.54 10.61 375,640 -0.04(-0.38%)
May 03, 2016 11.04 11.21 10.56 10.65 445,558 -0.47(-4.23%)
May 02, 2016 11.21 11.37 10.76 11.12 509,160 -0.08(-0.71%)
Apr 29, 2016 11.31 11.47 11.00 11.20 526,785 -0.14(-1.23%)
Apr 28, 2016 11.31 11.78 11.22 11.34 588,020 -0.10(-0.87%)
Apr 27, 2016 10.90 11.50 10.82 11.44 330,909 +0.54(+4.95%)
Apr 26, 2016 11.15 11.15 10.65 10.90 706,135 -0.18(-1.62%)
Apr 25, 2016 11.51 11.53 11.05 11.08 392,216 -0.51(-4.40%)
Apr 22, 2016 11.05 11.60 11.05 11.59 515,831 +0.58(+5.27%)
Apr 21, 2016 11.54 11.54 11.01 11.01 567,878 -0.37(-3.25%)
Apr 20, 2016 11.70 11.82 11.25 11.38 1,118,308 -0.34(-2.90%)
Apr 19, 2016 12.74 12.86 11.61 11.72 5,063,672 -4.39(-27.25%)
Apr 18, 2016 15.79 16.11 15.64 16.11 160,400 +0.29(+1.83%)
Apr 15, 2016 16.18 16.18 15.76 15.82 125,082 -0.43(-2.65%)
Apr 14, 2016 16.10 16.48 15.92 16.25 126,640 +0.21(+1.31%)
Apr 13, 2016 15.58 16.31 15.51 16.04 268,605 +0.62(+4.02%)
Apr 12, 2016 16.00 16.02 15.23 15.42 254,650 -0.49(-3.08%)
Apr 11, 2016 15.82 16.44 15.58 15.91 274,912 +0.18(+1.14%)
Apr 08, 2016 15.05 15.86 14.82 15.73 383,542 +1.03(+7.01%)
Apr 07, 2016 14.74 15.03 14.53 14.70 175,597 -0.18(-1.21%)
Apr 06, 2016 14.80 15.13 14.28 14.88 179,426 +0.14(+0.95%)
Apr 05, 2016 14.89 15.18 14.26 14.74 282,875 -0.35(-2.32%)
Apr 04, 2016 15.05 15.54 14.83 15.09 243,050 +0.05(+0.33%)
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.