Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.28	11.38	10.71	10.97	1,899,150	-0.05(-0.45%)
Sep 28, 2023	10.30	11.29	10.16	11.02	2,229,201	+0.74(+7.20%)
Sep 27, 2023	9.880	10.40	9.870	10.28	1,950,960	+0.53(+5.44%)
Sep 26, 2023	9.400	9.830	9.350	9.750	1,151,014	+0.36(+3.83%)
Sep 25, 2023	9.370	9.500	9.330	9.390	994,123	-0.19(-1.98%)
Sep 22, 2023	9.470	9.690	9.290	9.580	1,539,137	+0.27(+2.90%)
Sep 21, 2023	9.510	9.654	9.000	9.310	2,280,266	-0.53(-5.39%)
Sep 20, 2023	9.660	10.23	9.600	9.840	1,847,932	+0.20(+2.07%)
Sep 19, 2023	9.900	10.13	9.360	9.640	2,452,162	-0.24(-2.43%)
Sep 18, 2023	9.670	10.24	9.630	9.880	3,165,824	+0.04(+0.41%)
Sep 15, 2023	9.800	10.04	9.452	9.840	2,205,699	+0.08(+0.87%)
Sep 14, 2023	9.160	10.12	9.160	9.755	3,322,578	+0.64(+6.96%)
Sep 13, 2023	9.750	10.70	8.818	9.120	6,636,163	-2.24(-19.72%)
Sep 12, 2023	11.65	12.55	11.31	11.36	1,793,552	-0.29(-2.49%)
Sep 11, 2023	12.08	12.08	11.43	11.65	1,532,898	-0.15(-1.27%)
Sep 08, 2023	12.54	12.98	11.55	11.80	2,273,600	-0.52(-4.22%)
Sep 07, 2023	12.25	12.66	11.85	12.32	1,759,577	-0.13(-1.04%)
Sep 06, 2023	12.95	13.26	12.03	12.45	2,108,583	-0.50(-3.86%)
Sep 05, 2023	13.78	13.78	12.81	12.95	1,894,074	-0.99(-7.10%)

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.