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

Applied Optoelect (NQ: AAOI )

10.74 -0.11 (-0.97%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 25, 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 (%)
May 31, 2022 2.290 2.390 2.240 2.370 216,174 +0.12(+5.33%)
May 27, 2022 2.320 2.330 2.220 2.250 160,343 -0.05(-2.17%)
May 26, 2022 2.200 2.350 2.180 2.300 197,650 +0.11(+5.02%)
May 25, 2022 2.120 2.195 2.120 2.190 74,400 +0.03(+1.39%)
May 24, 2022 2.260 2.260 2.120 2.160 190,358 -0.08(-3.57%)
May 23, 2022 2.300 2.350 2.230 2.240 114,924 -0.05(-2.18%)
May 20, 2022 2.500 2.500 2.260 2.290 156,806 -0.19(-7.66%)
May 19, 2022 2.380 2.530 2.280 2.480 216,948 +0.10(+4.20%)
May 18, 2022 2.450 2.560 2.370 2.380 74,674 -0.09(-3.64%)
May 17, 2022 2.350 2.480 2.350 2.470 138,025 +0.14(+6.01%)
May 16, 2022 2.300 2.430 2.271 2.330 165,278 +0.00(+0.00%)
May 13, 2022 2.260 2.330 2.250 2.330 192,246 +0.16(+7.13%)
May 12, 2022 2.110 2.260 2.060 2.175 199,034 +0.05(+2.59%)
May 11, 2022 2.250 2.310 2.030 2.120 356,481 -0.16(-7.02%)
May 10, 2022 2.240 2.326 2.140 2.280 249,525 +0.07(+3.17%)
May 09, 2022 2.460 2.470 2.010 2.210 456,570 -0.32(-12.65%)
May 06, 2022 2.590 2.670 2.420 2.530 305,187 -0.08(-3.07%)
May 05, 2022 2.790 2.850 2.610 2.610 220,118 -0.24(-8.42%)
May 04, 2022 2.760 2.860 2.660 2.850 167,402 +0.08(+2.89%)
May 03, 2022 2.580 2.800 2.580 2.770 246,372 +0.18(+6.95%)
May 02, 2022 2.540 2.600 2.520 2.590 326,946 +0.02(+0.78%)
Apr 29, 2022 2.530 2.720 2.530 2.570 97,425 -0.01(-0.39%)
Apr 28, 2022 2.560 2.660 2.450 2.580 364,662 +0.08(+3.20%)
Apr 27, 2022 2.680 2.680 2.480 2.500 489,347 -0.18(-6.72%)
Apr 26, 2022 2.800 2.810 2.620 2.680 304,018 -0.12(-4.29%)
Apr 25, 2022 2.850 2.876 2.760 2.800 202,305 -0.04(-1.41%)
Apr 22, 2022 2.940 2.985 2.760 2.840 255,934 -0.12(-4.05%)
Apr 21, 2022 3.150 3.150 2.950 2.960 309,824 -0.11(-3.58%)
Apr 20, 2022 3.000 3.120 2.970 3.070 292,772 +0.05(+1.66%)
Apr 19, 2022 3.070 3.075 2.990 3.020 135,727 -0.02(-0.66%)
Apr 18, 2022 3.050 3.110 2.950 3.040 292,196 +0.01(+0.33%)
Apr 14, 2022 3.050 3.120 3.030 3.030 158,523 -0.06(-1.94%)
Apr 13, 2022 3.040 3.110 3.030 3.090 77,003 +0.06(+1.98%)
Apr 12, 2022 3.100 3.140 3.020 3.030 192,050 -0.04(-1.30%)
Apr 11, 2022 3.090 3.140 3.000 3.070 90,915 -0.03(-0.97%)
Apr 08, 2022 3.210 3.210 3.090 3.100 159,896 -0.12(-3.73%)
Apr 07, 2022 3.190 3.244 3.110 3.220 215,940 +0.07(+2.22%)
Apr 06, 2022 3.220 3.280 3.150 3.150 261,372 -0.15(-4.55%)
Apr 05, 2022 3.420 3.420 3.290 3.300 219,864 -0.11(-3.23%)
Apr 04, 2022 3.310 3.470 3.220 3.410 286,263 +0.10(+3.02%)
Apr 01, 2022 3.660 3.741 3.290 3.310 506,073 -0.34(-9.32%)
Mar 31, 2022 3.500 3.680 3.488 3.650 332,392 +0.16(+4.58%)
Mar 30, 2022 3.330 3.620 3.310 3.490 625,546 +0.15(+4.49%)
Mar 29, 2022 3.290 3.390 3.290 3.340 117,997 +0.10(+3.09%)
Mar 28, 2022 3.270 3.270 3.110 3.240 303,914 -0.03(-0.92%)
Mar 25, 2022 3.360 3.370 3.230 3.270 201,788 -0.09(-2.68%)
Mar 24, 2022 3.380 3.380 3.220 3.360 178,916 +0.02(+0.60%)
Mar 23, 2022 3.350 3.450 3.250 3.340 248,256 +0.04(+1.21%)
Mar 22, 2022 3.340 3.480 3.300 3.300 145,453 -0.03(-0.90%)
Mar 21, 2022 3.570 3.610 3.300 3.330 308,362 -0.28(-7.76%)
Mar 18, 2022 3.280 3.640 3.280 3.610 378,101 +0.29(+8.73%)
Mar 17, 2022 3.260 3.370 3.190 3.320 137,025 +0.04(+1.22%)
Mar 16, 2022 3.170 3.340 3.110 3.280 277,181 +0.14(+4.46%)
Mar 15, 2022 3.000 3.170 3.000 3.140 144,218 +0.12(+3.97%)
Mar 14, 2022 3.460 3.460 3.000 3.020 732,744 -0.43(-12.46%)
Mar 11, 2022 3.670 3.670 3.450 3.450 148,528 -0.15(-4.17%)
Mar 10, 2022 3.620 3.640 3.500 3.600 189,450 -0.12(-3.23%)
Mar 09, 2022 3.780 3.890 3.700 3.720 218,136 -0.01(-0.27%)
Mar 08, 2022 3.560 3.785 3.520 3.730 382,751 +0.17(+4.78%)
Mar 07, 2022 3.440 3.640 3.400 3.560 192,618 +0.15(+4.40%)
Mar 04, 2022 3.550 3.590 3.410 3.410 400,393 -0.19(-5.28%)
Mar 03, 2022 3.700 3.711 3.580 3.600 181,553 -0.10(-2.70%)
Mar 02, 2022 3.620 3.730 3.510 3.700 214,741 +0.08(+2.21%)
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.