Skip to main content

Applied Optoelect (NQ: AAOI )

13.80 -0.16 (-1.15%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.