Indicators

Applied Optoelect (NQ: AAOI )

10.34 +0.44 (+4.44%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.820	8.890	8.620	8.830	568,100	-0.07(-0.79%)
May 28, 2020	9.000	9.070	8.770	8.900	791,160	-0.15(-1.66%)
May 27, 2020	9.060	9.110	8.660	9.050	633,116	+0.09(+1.00%)
May 26, 2020	8.820	9.140	8.755	8.960	726,045	+0.35(+4.07%)
May 22, 2020	8.680	8.735	8.520	8.610	452,700	-0.05(-0.58%)
May 21, 2020	8.640	8.830	8.510	8.660	347,958	+0.05(+0.58%)
May 20, 2020	8.590	8.860	8.500	8.610	485,119	+0.17(+2.01%)
May 19, 2020	8.370	8.660	8.250	8.440	675,304	+0.09(+1.08%)
May 18, 2020	8.450	8.640	8.170	8.350	781,209	+0.20(+2.45%)
May 15, 2020	8.310	8.400	8.090	8.150	556,100	-0.35(-4.12%)
May 14, 2020	8.500	8.610	8.270	8.500	640,059	-0.20(-2.30%)
May 13, 2020	9.210	9.300	8.310	8.700	1,052,548	-0.58(-6.25%)
May 12, 2020	9.770	10.01	9.280	9.280	667,108	-0.43(-4.43%)
May 11, 2020	10.02	10.09	9.630	9.710	935,579	-0.48(-4.71%)
May 08, 2020	10.79	11.04	10.11	10.19	2,428,700	-2.01(-16.48%)
May 07, 2020	11.00	12.56	10.97	12.20	1,642,685	+1.42(+13.17%)
May 06, 2020	10.36	10.90	10.29	10.78	574,584	+0.44(+4.26%)
May 05, 2020	10.62	10.85	10.20	10.34	472,585	-0.08(-0.77%)
May 04, 2020	10.01	10.54	9.770	10.42	499,024	+0.31(+3.07%)

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.