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

Applied Optoelect (NQ: AAOI )

10.85 -0.41 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 11.28 11.38 10.71 10.97 1,899,150 -0.05(-0.45%)
Sep 28, 2023 10.30 11.29 10.16 11.02 2,229,201 +0.74(+7.20%)
Sep 27, 2023 9.880 10.37 9.870 10.28 1,950,960 +0.53(+5.44%)
Sep 26, 2023 9.400 9.830 9.350 9.750 1,151,014 +0.36(+3.83%)
Sep 25, 2023 9.370 9.500 9.330 9.390 994,123 -0.19(-1.98%)
Sep 22, 2023 9.470 9.690 9.290 9.580 1,539,137 +0.27(+2.90%)
Sep 21, 2023 9.510 9.654 9.000 9.310 2,280,266 -0.53(-5.39%)
Sep 20, 2023 9.660 10.23 9.600 9.840 1,847,932 +0.20(+2.07%)
Sep 19, 2023 9.900 10.13 9.360 9.640 2,452,162 -0.24(-2.43%)
Sep 18, 2023 9.670 10.24 9.630 9.880 3,165,824 +0.04(+0.41%)
Sep 15, 2023 9.800 10.04 9.452 9.840 2,205,699 +0.08(+0.87%)
Sep 14, 2023 9.160 10.12 9.160 9.755 3,322,578 +0.64(+6.96%)
Sep 13, 2023 9.750 10.70 8.818 9.120 6,636,163 -2.24(-19.72%)
Sep 12, 2023 11.65 12.55 11.31 11.36 1,793,552 -0.29(-2.49%)
Sep 11, 2023 12.08 12.08 11.43 11.65 1,532,898 -0.15(-1.27%)
Sep 08, 2023 12.54 12.98 11.55 11.80 2,273,600 -0.52(-4.22%)
Sep 07, 2023 12.25 12.66 11.85 12.32 1,759,577 -0.13(-1.04%)
Sep 06, 2023 12.95 13.26 12.03 12.45 2,108,583 -0.50(-3.86%)
Sep 05, 2023 13.78 13.78 12.81 12.95 1,894,074 -0.99(-7.10%)
Sep 01, 2023 13.94 14.29 13.50 13.94 1,410,609 +0.17(+1.23%)
Aug 31, 2023 15.23 15.78 13.44 13.77 3,027,135 -1.45(-9.53%)
Aug 30, 2023 14.43 15.46 13.99 15.22 2,827,391 +1.12(+7.94%)
Aug 29, 2023 13.00 14.67 12.81 14.10 3,659,523 +1.13(+8.71%)
Aug 28, 2023 13.00 14.08 12.76 12.97 2,677,144 -0.02(-0.15%)
Aug 25, 2023 13.80 14.09 12.79 12.99 2,317,663 -1.10(-7.81%)
Aug 24, 2023 15.60 16.26 13.80 14.09 2,765,586 -1.24(-8.09%)
Aug 23, 2023 15.14 15.73 14.35 15.33 2,502,146 -0.15(-0.97%)
Aug 22, 2023 15.54 16.15 14.63 15.48 3,934,695 +0.04(+0.26%)
Aug 21, 2023 13.49 15.59 13.36 15.44 7,889,059 +2.64(+20.62%)
Aug 18, 2023 12.59 13.24 11.85 12.80 2,924,707 -0.13(-1.01%)
Aug 17, 2023 13.18 13.84 12.31 12.93 2,929,276 -0.10(-0.77%)
Aug 16, 2023 14.20 14.37 12.80 13.03 3,752,686 -1.76(-11.90%)
Aug 15, 2023 14.90 15.90 14.11 14.79 6,347,129 -0.05(-0.34%)
Aug 14, 2023 12.25 15.00 12.10 14.84 4,495,189 +2.45(+19.77%)
Aug 11, 2023 14.00 14.04 12.10 12.39 4,778,039 -2.05(-14.20%)
Aug 10, 2023 12.04 14.77 11.35 14.44 8,932,170 +2.28(+18.75%)
Aug 09, 2023 12.26 12.38 11.43 12.16 2,765,761 -0.03(-0.25%)
Aug 08, 2023 11.63 12.20 11.34 12.19 5,692,923 -0.19(-1.53%)
Aug 07, 2023 11.07 13.17 10.93 12.38 16,939,814 +1.37(+12.44%)
Aug 04, 2023 8.370 11.29 8.050 11.01 31,770,816 +4.42(+67.07%)
Aug 03, 2023 7.630 8.120 6.500 6.590 4,458,405 -0.80(-10.83%)
Aug 02, 2023 6.810 7.500 6.620 7.390 2,222,309 +0.36(+5.12%)
Aug 01, 2023 6.760 7.100 6.480 7.030 1,746,258 +0.28(+4.15%)
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%)
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.