Skip to main content

Applied Optoelect (NQ: AAOI )

33.09 -3.07 (-8.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 33.84 36.09 31.61 33.09 5,839,810 -3.07(-8.49%)
Dec 09, 2024 38.59 39.39 34.91 36.16 3,654,677 -2.72(-7.00%)
Dec 06, 2024 37.45 41.29 36.35 38.88 6,082,534 +4.40(+12.76%)
Dec 05, 2024 44.03 44.20 34.20 34.48 8,687,443 -9.55(-21.69%)
Dec 04, 2024 41.60 44.50 39.67 44.03 4,409,093 +2.29(+5.49%)
Dec 03, 2024 40.53 44.31 40.25 41.74 3,238,242 +1.00(+2.45%)
Dec 02, 2024 42.88 43.88 40.73 40.74 4,004,238 -0.48(-1.16%)
Nov 29, 2024 37.64 43.05 37.49 41.22 3,853,486 +4.80(+13.18%)
Nov 27, 2024 37.62 38.07 34.43 36.42 2,928,268 -0.60(-1.62%)
Nov 26, 2024 38.27 39.41 36.17 37.02 2,904,877 -0.89(-2.35%)
Nov 25, 2024 38.44 39.61 35.82 37.91 3,574,083 -0.08(-0.21%)
Nov 22, 2024 35.82 38.94 35.17 37.99 4,942,245 +2.49(+7.01%)
Nov 21, 2024 36.99 38.86 34.86 35.50 6,404,248 +1.43(+4.20%)
Nov 20, 2024 29.95 34.09 29.73 34.07 6,764,413 +5.52(+19.33%)
Nov 19, 2024 26.96 28.63 26.96 28.55 2,063,785 +1.23(+4.50%)
Nov 18, 2024 26.75 29.38 26.27 27.32 3,338,252 +0.52(+1.94%)
Nov 15, 2024 27.83 28.52 26.18 26.80 3,451,011 -1.35(-4.80%)
Nov 14, 2024 27.47 29.17 27.10 28.15 4,174,399 +0.89(+3.26%)
Nov 13, 2024 28.90 28.90 27.11 27.26 2,816,718 -1.28(-4.48%)
Nov 12, 2024 27.72 28.94 27.20 28.54 3,761,003 +0.25(+0.88%)
Nov 11, 2024 27.85 28.70 25.76 28.29 7,276,935 +0.53(+1.91%)
Nov 08, 2024 19.50 27.80 18.63 27.76 19,430,488 +9.86(+55.08%)
Nov 07, 2024 16.83 18.34 16.30 17.90 7,513,259 +1.69(+10.43%)
Nov 06, 2024 17.53 18.00 15.91 16.21 4,274,137 -0.33(-2.00%)
Nov 05, 2024 16.80 17.35 16.45 16.54 2,077,602 +0.14(+0.85%)
Nov 04, 2024 16.84 17.43 16.33 16.40 1,911,032 -0.44(-2.61%)
Nov 01, 2024 15.96 17.06 15.91 16.84 2,367,655 +1.22(+7.81%)
Oct 31, 2024 16.01 16.22 15.50 15.62 1,741,647 -0.73(-4.46%)
Oct 30, 2024 15.29 16.49 15.00 16.35 2,297,011 +0.68(+4.34%)
Oct 29, 2024 16.35 16.67 15.19 15.67 4,008,425 -0.93(-5.60%)
Oct 28, 2024 17.63 17.80 16.59 16.60 2,581,921 -0.84(-4.82%)
Oct 25, 2024 17.92 18.55 17.38 17.44 1,661,156 -0.01(-0.06%)
Oct 24, 2024 17.26 17.68 17.00 17.45 1,642,854 +0.44(+2.59%)
Oct 23, 2024 17.47 18.45 16.93 17.01 2,126,722 -0.62(-3.52%)
Oct 22, 2024 18.10 18.37 17.40 17.63 1,895,921 -0.88(-4.75%)
Oct 21, 2024 18.57 18.75 17.80 18.51 1,878,336 -0.06(-0.32%)
Oct 18, 2024 19.20 20.34 18.34 18.57 2,813,050 -0.43(-2.26%)
Oct 17, 2024 19.44 19.54 18.52 19.00 2,489,918 +0.03(+0.16%)
Oct 16, 2024 17.96 19.44 17.34 18.97 3,669,521 +1.57(+9.02%)
Oct 15, 2024 18.55 18.79 16.93 17.40 3,277,681 -1.02(-5.54%)
Oct 14, 2024 18.50 19.46 18.10 18.42 3,953,571 +0.56(+3.14%)
Oct 11, 2024 16.66 17.93 16.59 17.86 2,331,804 +1.20(+7.20%)
Oct 10, 2024 16.04 16.73 15.54 16.66 1,451,723 +0.49(+3.03%)
Oct 09, 2024 16.31 16.60 15.67 16.17 2,082,361 -0.28(-1.70%)
Oct 08, 2024 15.06 17.18 15.06 16.45 4,281,302 +1.51(+10.11%)
Oct 07, 2024 15.28 15.58 14.51 14.94 1,877,538 -0.42(-2.73%)
Oct 04, 2024 14.55 15.73 14.30 15.36 2,490,006 +1.16(+8.21%)
Oct 03, 2024 13.65 14.44 13.38 14.20 1,328,208 +0.45(+3.24%)
Oct 02, 2024 13.25 13.78 12.42 13.75 2,091,146 +0.43(+3.23%)
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.