Skip to main content

Applied Optoelect (NQ: AAOI )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.21 15.25 14.71 14.91 237,717 -0.36(-2.36%)
Mar 30, 2016 15.30 15.55 15.14 15.27 433,428 +0.22(+1.46%)
Mar 29, 2016 15.10 15.20 14.64 15.05 546,913 -0.15(-0.99%)
Mar 28, 2016 15.90 15.98 15.11 15.20 243,394 -0.59(-3.74%)
Mar 24, 2016 15.89 15.79 15.79 15.79 375,300 -0.23(-1.44%)
Mar 23, 2016 16.16 16.83 15.79 16.02 506,011 -0.14(-0.87%)
Mar 22, 2016 17.28 17.32 15.81 16.16 540,551 -1.30(-7.45%)
Mar 21, 2016 17.53 17.91 17.45 17.46 159,976 -0.10(-0.57%)
Mar 18, 2016 17.76 17.93 17.32 17.56 194,019 -0.09(-0.51%)
Mar 17, 2016 17.29 17.94 17.19 17.65 160,248 +0.25(+1.44%)
Mar 16, 2016 16.83 17.50 16.50 17.40 175,116 +0.49(+2.90%)
Mar 15, 2016 17.23 17.33 16.81 16.91 148,349 -0.54(-3.09%)
Mar 14, 2016 17.57 18.09 17.44 17.45 163,059 -0.16(-0.91%)
Mar 11, 2016 17.54 17.63 17.18 17.61 128,629 +0.57(+3.35%)
Mar 10, 2016 17.05 17.27 16.70 17.04 151,625 +0.02(+0.12%)
Mar 09, 2016 17.14 17.22 16.77 17.02 161,974 +0.03(+0.18%)
Mar 08, 2016 17.84 17.84 16.96 16.99 164,826 -1.13(-6.24%)
Mar 07, 2016 18.15 18.47 17.89 18.12 196,873 -0.12(-0.66%)
Mar 04, 2016 18.27 18.79 17.96 18.24 210,398 -0.08(-0.44%)
Mar 03, 2016 18.29 18.57 18.01 18.32 155,066 +0.03(+0.16%)
Mar 02, 2016 18.32 18.50 18.12 18.29 252,845 -0.04(-0.22%)
Mar 01, 2016 18.17 18.42 17.70 18.33 267,211 +0.34(+1.89%)
Feb 29, 2016 18.23 18.75 17.14 17.99 273,947 -0.23(-1.26%)
Feb 26, 2016 17.00 18.96 16.58 18.22 568,019 +1.33(+7.87%)
Feb 25, 2016 16.00 16.00 15.01 16.89 1,010,060 +0.92(+5.76%)
Feb 24, 2016 16.17 16.28 15.60 15.97 287,207 -0.48(-2.92%)
Feb 23, 2016 16.30 16.78 16.07 16.45 233,354 +0.13(+0.80%)
Feb 22, 2016 16.24 16.57 16.01 16.32 140,382 +0.34(+2.13%)
Feb 19, 2016 16.26 16.47 15.91 15.98 220,365 -0.49(-2.98%)
Feb 18, 2016 16.60 16.67 15.73 16.47 184,239 +0.04(+0.24%)
Feb 17, 2016 16.17 17.11 16.17 16.43 365,734 +0.45(+2.82%)
Feb 16, 2016 15.52 16.09 15.31 15.98 220,356 +0.68(+4.44%)
Feb 12, 2016 14.65 15.30 15.30 15.30 149,100 +0.75(+5.15%)
Feb 11, 2016 14.16 14.62 13.83 14.55 262,715 +0.01(+0.07%)
Feb 10, 2016 14.61 15.26 14.16 14.54 366,575 +0.01(+0.07%)
Feb 09, 2016 14.44 15.55 14.29 14.53 371,496 -0.15(-1.02%)
Feb 08, 2016 15.22 15.22 13.96 14.68 360,308 -0.77(-4.98%)
Feb 05, 2016 16.07 16.14 15.43 15.45 184,626 -0.70(-4.33%)
Feb 04, 2016 15.30 16.38 15.30 16.15 226,932 +0.73(+4.73%)
Feb 03, 2016 15.70 15.70 15.05 15.42 197,628 +0.01(+0.06%)
Feb 02, 2016 15.65 15.80 15.26 15.41 278,842 -0.56(-3.51%)
Feb 01, 2016 15.90 16.01 15.50 15.97 263,769 -0.40(-2.44%)
Jan 29, 2016 16.26 16.66 15.87 16.37 227,345 +0.10(+0.61%)
Jan 28, 2016 16.50 17.05 15.93 16.27 597,211 -0.01(-0.06%)
Jan 27, 2016 15.47 16.39 15.24 16.28 542,428 +1.14(+7.53%)
Jan 26, 2016 13.49 15.41 13.38 15.14 497,429 +1.83(+13.75%)
Jan 25, 2016 13.81 14.25 13.14 13.31 191,241 -0.58(-4.18%)
Jan 22, 2016 13.25 14.28 13.08 13.89 334,185 +0.96(+7.42%)
Jan 21, 2016 12.43 13.05 12.22 12.93 214,675 +0.57(+4.61%)
Jan 20, 2016 12.37 12.61 11.34 12.36 531,856 -0.25(-1.98%)
Jan 19, 2016 13.60 13.82 12.15 12.61 472,119 -0.81(-6.04%)
Jan 15, 2016 13.64 13.42 13.42 13.42 212,800 -0.74(-5.23%)
Jan 14, 2016 14.05 14.53 13.62 14.16 259,238 +0.19(+1.36%)
Jan 13, 2016 15.05 15.16 13.80 13.97 241,774 -0.96(-6.43%)
Jan 12, 2016 14.93 15.10 14.31 14.93 207,797 +0.22(+1.50%)
Jan 11, 2016 14.93 15.10 14.36 14.71 239,839 -0.08(-0.54%)
Jan 08, 2016 15.42 15.69 14.65 14.79 222,783 -0.50(-3.27%)
Jan 07, 2016 15.48 16.03 14.92 15.29 374,302 -0.76(-4.74%)
Jan 06, 2016 15.70 16.11 15.69 16.05 258,748 -0.03(-0.19%)
Jan 05, 2016 16.30 16.36 15.60 16.08 322,658 -0.21(-1.29%)
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.