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

Applied Optoelect (NQ: AAOI )

9.850 -0.370 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2021 5.930 5.970 5.755 5.910 484,340 -0.04(-0.67%)
Nov 29, 2021 6.040 6.065 5.810 5.950 409,491 -0.08(-1.33%)
Nov 26, 2021 5.940 6.080 5.890 6.030 282,161 +0.00(+0.00%)
Nov 24, 2021 5.870 6.050 5.770 6.030 334,141 +0.11(+1.86%)
Nov 23, 2021 5.940 6.010 5.750 5.920 624,253 -0.08(-1.33%)
Nov 22, 2021 6.180 6.202 5.970 6.000 466,021 -0.17(-2.69%)
Nov 19, 2021 5.990 6.240 5.990 6.166 484,524 +0.14(+2.25%)
Nov 18, 2021 6.010 6.070 5.995 6.030 779,930 +0.02(+0.33%)
Nov 17, 2021 6.020 6.180 5.965 6.010 901,411 +0.00(+0.00%)
Nov 16, 2021 6.000 6.085 5.931 6.010 695,892 -0.03(-0.50%)
Nov 15, 2021 6.090 6.300 5.990 6.040 653,457 -0.04(-0.66%)
Nov 12, 2021 6.050 6.120 5.950 6.080 705,090 +0.04(+0.66%)
Nov 11, 2021 5.770 6.140 5.770 6.040 969,159 +0.29(+5.04%)
Nov 10, 2021 5.730 5.750 922,725 +0.00(+0.00%)
Nov 09, 2021 5.900 5.940 5.730 5.750 1,236,931 -0.10(-1.71%)
Nov 08, 2021 5.980 6.000 5.610 5.850 7,145,989 -0.01(-0.17%)
Nov 05, 2021 6.800 6.920 5.750 5.860 5,693,082 -2.78(-32.18%)
Nov 04, 2021 8.510 8.860 8.380 8.640 1,245,139 +0.27(+3.23%)
Nov 03, 2021 7.890 8.460 7.840 8.370 709,431 +0.51(+6.49%)
Nov 02, 2021 7.760 8.000 7.720 7.860 666,780 +0.20(+2.61%)
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.