Indicators

Applied Optoelect (NQ: AAOI )

10.09 +0.19 (+1.94%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.