Skip to main content

Applied Optoelect (NQ: AAOI )

13.63 -0.33 (-2.36%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.31 12.39 12.12 12.20 660,100 +0.01(+0.08%)
Mar 28, 2019 12.21 12.46 12.08 12.19 376,970 -0.01(-0.08%)
Mar 27, 2019 12.39 12.49 11.77 12.20 752,852 -0.15(-1.21%)
Mar 26, 2019 12.43 12.58 12.01 12.35 739,191 +0.03(+0.24%)
Mar 25, 2019 12.65 12.76 12.13 12.32 815,969 -0.39(-3.07%)
Mar 22, 2019 13.72 13.74 12.66 12.71 1,105,700 -1.04(-7.56%)
Mar 21, 2019 13.42 13.82 13.40 13.75 515,029 +0.31(+2.31%)
Mar 20, 2019 13.82 13.94 13.29 13.44 456,806 -0.38(-2.75%)
Mar 19, 2019 14.17 14.17 13.77 13.82 461,332 -0.25(-1.78%)
Mar 18, 2019 13.99 14.25 13.92 14.07 573,432 +0.07(+0.50%)
Mar 15, 2019 13.94 14.38 13.87 14.00 1,412,000 +0.16(+1.16%)
Mar 14, 2019 14.13 14.50 13.75 13.84 707,087 -0.24(-1.70%)
Mar 13, 2019 13.76 14.77 13.70 14.08 2,287,774 +0.59(+4.37%)
Mar 12, 2019 13.29 13.75 13.11 13.49 720,223 +0.19(+1.43%)
Mar 11, 2019 13.01 13.32 12.92 13.30 628,689 +0.42(+3.26%)
Mar 08, 2019 12.95 13.09 12.85 12.88 709,100 -0.13(-1.00%)
Mar 07, 2019 13.26 13.44 13.01 13.01 633,295 -0.29(-2.18%)
Mar 06, 2019 13.58 13.71 13.11 13.30 973,122 -0.34(-2.49%)
Mar 05, 2019 13.95 13.97 13.46 13.64 839,435 -0.33(-2.36%)
Mar 04, 2019 13.39 14.12 13.11 13.97 1,758,220 +0.73(+5.51%)
Mar 01, 2019 13.63 13.79 13.23 13.24 3,147,900 -0.26(-1.93%)
Feb 28, 2019 14.89 14.95 13.49 13.50 5,093,156 -2.85(-17.43%)
Feb 27, 2019 16.37 16.81 15.93 16.35 949,710 -0.18(-1.09%)
Feb 26, 2019 16.82 17.05 16.08 16.53 1,008,367 -0.27(-1.64%)
Feb 25, 2019 15.66 16.85 15.50 16.80 2,068,446 +1.38(+8.98%)
Feb 22, 2019 13.00 15.49 12.90 15.42 3,756,700 +0.82(+5.62%)
Feb 21, 2019 14.78 15.10 14.24 14.60 2,172,201 -0.05(-0.34%)
Feb 20, 2019 14.95 15.65 14.61 14.65 1,261,137 -0.28(-1.88%)
Feb 19, 2019 15.04 15.08 14.10 14.93 1,598,268 -0.10(-0.67%)
Feb 15, 2019 14.81 15.05 14.63 15.03 614,800 +0.31(+2.11%)
Feb 14, 2019 14.83 14.98 14.37 14.72 820,747 -0.22(-1.47%)
Feb 13, 2019 14.58 15.22 14.58 14.94 788,196 +0.28(+1.91%)
Feb 12, 2019 15.45 15.45 14.42 14.66 2,229,799 -1.11(-7.04%)
Feb 11, 2019 15.96 16.00 15.34 15.77 549,190 -0.11(-0.69%)
Feb 08, 2019 15.66 16.09 15.59 15.88 563,000 +0.06(+0.38%)
Feb 07, 2019 17.25 17.31 15.65 15.82 1,334,356 -1.57(-9.03%)
Feb 06, 2019 17.31 17.71 17.22 17.39 366,496 +0.10(+0.58%)
Feb 05, 2019 17.78 18.00 17.12 17.29 538,965 -0.50(-2.81%)
Feb 04, 2019 17.28 18.04 17.16 17.79 742,736 +0.50(+2.89%)
Feb 01, 2019 17.37 17.66 17.20 17.29 395,100 -0.09(-0.52%)
Jan 31, 2019 17.39 17.86 17.15 17.38 519,124 +0.06(+0.35%)
Jan 30, 2019 17.04 17.47 16.16 17.32 670,498 +0.47(+2.79%)
Jan 29, 2019 16.93 17.19 16.79 16.85 411,767 -0.04(-0.24%)
Jan 28, 2019 17.09 17.49 16.71 16.89 587,343 -0.56(-3.21%)
Jan 25, 2019 16.76 17.74 16.71 17.45 805,100 +0.73(+4.37%)
Jan 24, 2019 16.34 16.81 16.11 16.72 520,883 +0.51(+3.15%)
Jan 23, 2019 16.41 16.62 16.01 16.21 383,438 -0.06(-0.37%)
Jan 22, 2019 16.12 16.66 16.05 16.27 680,358 -0.32(-1.93%)
Jan 18, 2019 16.22 17.05 15.93 16.59 839,300 +0.55(+3.43%)
Jan 17, 2019 15.89 16.24 15.45 16.04 568,324 +0.09(+0.56%)
Jan 16, 2019 16.18 16.29 15.84 15.95 377,186 -0.21(-1.30%)
Jan 15, 2019 16.00 16.36 15.68 16.16 324,379 +0.21(+1.32%)
Jan 14, 2019 16.22 16.30 15.59 15.95 426,509 -0.44(-2.68%)
Jan 11, 2019 16.21 16.48 15.91 16.39 516,800 +0.12(+0.74%)
Jan 10, 2019 16.01 16.49 16.01 16.27 384,593 +0.15(+0.93%)
Jan 09, 2019 16.22 16.57 15.91 16.12 597,419 +0.11(+0.69%)
Jan 08, 2019 15.90 16.39 15.77 16.01 477,534 +0.33(+2.10%)
Jan 07, 2019 15.68 16.03 15.33 15.68 547,591 +0.14(+0.90%)
Jan 04, 2019 15.33 15.77 15.16 15.54 765,300 +0.48(+3.19%)
Jan 03, 2019 15.51 15.80 15.02 15.06 398,444 -0.82(-5.16%)
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.