Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.970 1.980 1.880 1.940 107,234 -0.01(-0.51%)
Apr 27, 2023 2.080 2.080 1.920 1.950 222,974 -0.11(-5.34%)
Apr 26, 2023 2.010 2.070 2.010 2.060 64,692 +0.05(+2.49%)
Apr 25, 2023 2.150 2.150 2.000 2.010 85,236 -0.14(-6.51%)
Apr 24, 2023 2.120 2.160 2.040 2.150 166,133 +0.01(+0.47%)
Apr 21, 2023 2.140 2.160 2.090 2.140 58,595 +0.02(+0.94%)
Apr 20, 2023 2.180 2.300 2.120 2.120 129,281 -0.07(-3.20%)
Apr 19, 2023 2.230 2.309 2.160 2.190 142,463 -0.01(-0.45%)
Apr 18, 2023 2.180 2.325 2.170 2.200 256,620 +0.01(+0.46%)
Apr 17, 2023 2.080 2.240 2.070 2.190 129,132 +0.07(+3.30%)
Apr 14, 2023 2.230 2.260 2.050 2.120 74,554 -0.11(-4.93%)
Apr 13, 2023 2.300 2.315 2.210 2.230 100,213 -0.07(-3.04%)
Apr 12, 2023 2.250 2.350 2.250 2.300 105,381 +0.02(+0.88%)
Apr 11, 2023 2.220 2.310 2.180 2.280 69,044 +0.06(+2.70%)
Apr 10, 2023 2.120 2.235 2.110 2.220 62,884 +0.08(+3.74%)
Apr 06, 2023 2.110 2.170 2.050 2.140 69,453 +0.03(+1.42%)
Apr 05, 2023 2.210 2.210 2.028 2.110 129,399 -0.10(-4.52%)
Apr 04, 2023 2.320 2.320 2.200 2.210 80,151 -0.08(-3.49%)
Apr 03, 2023 2.140 2.310 2.140 2.290 190,647 +0.08(+3.62%)
Mar 31, 2023 1.920 2.230 1.920 2.210 358,004 +0.28(+14.51%)
Mar 30, 2023 1.860 1.980 1.791 1.930 288,565 +0.10(+5.46%)
Mar 29, 2023 1.820 1.830 1.745 1.830 226,702 +0.01(+0.55%)
Mar 28, 2023 1.760 1.870 1.700 1.820 494,340 +0.10(+5.81%)
Mar 27, 2023 2.360 2.365 1.710 1.720 805,137 -0.69(-28.63%)
Mar 24, 2023 2.420 2.430 2.361 2.410 52,144 -0.05(-2.03%)
Mar 23, 2023 2.360 2.470 2.360 2.460 84,254 +0.09(+3.80%)
Mar 22, 2023 2.450 2.493 2.370 2.370 49,585 -0.06(-2.47%)
Mar 21, 2023 2.420 2.500 2.380 2.430 50,664 +0.03(+1.25%)
Mar 20, 2023 2.370 2.444 2.340 2.400 74,969 +0.04(+1.69%)
Mar 17, 2023 2.470 2.550 2.300 2.360 341,289 -0.12(-4.84%)
Mar 16, 2023 2.420 2.500 2.395 2.480 77,389 +0.04(+1.64%)
Mar 15, 2023 2.600 2.600 2.400 2.440 222,223 -0.22(-8.27%)
Mar 14, 2023 2.720 2.750 2.650 2.660 109,626 -0.01(-0.37%)
Mar 13, 2023 2.610 2.750 2.590 2.670 169,490 +0.01(+0.38%)
Mar 10, 2023 2.800 2.830 2.660 2.660 222,854 -0.15(-5.34%)
Mar 09, 2023 2.850 2.910 2.810 2.810 117,166 -0.01(-0.35%)
Mar 08, 2023 2.750 2.840 2.750 2.820 50,775 +0.07(+2.55%)
Mar 07, 2023 2.760 2.830 2.720 2.750 42,557 -0.03(-1.08%)
Mar 06, 2023 2.730 2.860 2.710 2.780 120,726 +0.05(+1.83%)
Mar 03, 2023 2.730 2.750 2.680 2.730 97,444 +0.04(+1.49%)
Mar 02, 2023 2.740 2.830 2.670 2.690 86,480 -0.04(-1.47%)
Mar 01, 2023 2.770 2.900 2.730 2.730 143,632 -0.08(-2.85%)
Feb 28, 2023 2.560 2.850 2.560 2.810 177,259 +0.22(+8.49%)
Feb 27, 2023 2.700 2.700 2.540 2.590 185,971 -0.02(-0.77%)
Feb 24, 2023 2.970 2.970 2.590 2.610 329,710 -0.43(-14.14%)
Feb 23, 2023 3.040 3.040 2.900 3.040 456,287 +0.22(+7.80%)
Feb 22, 2023 2.720 2.990 2.720 2.820 319,955 +0.10(+3.68%)
Feb 21, 2023 2.860 2.910 2.710 2.720 166,609 -0.08(-2.86%)
Feb 17, 2023 2.970 3.012 2.793 2.800 207,472 -0.15(-5.08%)
Feb 16, 2023 2.850 3.060 2.830 2.950 417,393 +0.12(+4.24%)
Feb 15, 2023 2.690 2.910 2.690 2.830 233,430 +0.13(+4.81%)
Feb 14, 2023 2.660 2.712 2.610 2.700 165,741 +0.06(+2.27%)
Feb 13, 2023 2.700 2.815 2.620 2.640 131,893 -0.01(-0.38%)
Feb 10, 2023 2.640 2.700 2.590 2.650 75,782 +0.02(+0.76%)
Feb 09, 2023 2.600 2.700 2.600 2.630 117,238 +0.08(+3.14%)
Feb 08, 2023 2.600 2.650 2.550 2.550 85,658 -0.07(-2.67%)
Feb 07, 2023 2.620 2.680 2.550 2.620 95,252 -0.03(-1.13%)
Feb 06, 2023 2.670 2.730 2.650 2.650 73,744 -0.05(-1.85%)
Feb 03, 2023 2.810 2.896 2.670 2.700 193,933 -0.12(-4.26%)
Feb 02, 2023 2.600 2.880 2.589 2.820 713,293 +0.22(+8.46%)
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.