Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	55.35	56.54	54.17	56.15	2,467,491	+0.80(+1.45%)
Mar 30, 2017	58.07	58.54	53.28	55.35	2,585,979	-2.67(-4.60%)
Mar 29, 2017	59.18	59.42	57.50	58.02	1,129,180	-0.54(-0.92%)
Mar 28, 2017	60.02	60.09	57.12	58.56	2,108,669	-1.32(-2.20%)
Mar 27, 2017	53.84	60.19	52.57	59.88	3,697,316	+4.86(+8.83%)
Mar 24, 2017	51.78	55.72	51.78	55.02	2,127,582	+3.51(+6.81%)
Mar 23, 2017	52.90	53.15	50.91	51.51	1,399,490	-1.12(-2.13%)
Mar 22, 2017	48.02	53.09	47.06	52.63	2,206,892	+4.40(+9.12%)
Mar 21, 2017	50.48	51.97	48.06	48.23	1,314,034	-2.10(-4.17%)
Mar 20, 2017	51.37	51.49	49.09	50.33	1,098,169	-0.44(-0.87%)
Mar 17, 2017	48.00	50.99	47.70	50.77	1,828,820	+2.81(+5.86%)
Mar 16, 2017	47.80	48.30	46.61	47.96	1,215,633	+0.56(+1.18%)
Mar 15, 2017	48.27	49.15	46.90	47.40	1,447,800	-0.79(-1.64%)
Mar 14, 2017	50.57	50.65	47.87	48.19	1,139,273	-2.87(-5.62%)
Mar 13, 2017	51.15	51.55	49.81	51.06	766,453	+0.14(+0.27%)
Mar 10, 2017	52.01	52.46	49.42	50.92	1,418,670	-1.74(-3.30%)
Mar 09, 2017	52.44	54.31	51.52	52.66	1,018,001	+0.10(+0.19%)
Mar 08, 2017	54.85	54.95	51.50	52.56	1,283,767	-1.98(-3.63%)
Mar 07, 2017	51.31	56.14	50.54	54.54	1,902,302	+3.08(+5.99%)
Mar 06, 2017	52.75	52.75	50.50	51.46	1,296,798	-1.86(-3.49%)
Mar 03, 2017	50.00	53.98	49.88	53.32	2,676,060	+4.09(+8.31%)
Mar 02, 2017	46.97	49.25	46.69	49.23	1,530,323	+2.38(+5.08%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Borger News-Herald