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

Applied Optoelect (NQ: AAOI )

11.81 -0.17 (-1.42%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 6.260 6.630 5.710 6.070 2,705,555 +0.11(+1.85%)
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.