Applied Optoelect (NQ: AAOI )

7.760 USD -0.290 (-3.60%)
Official Closing Price Updated: 7:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 8.060 8.230 7.750 7.760 627,299 -0.29(-3.54%)
Mar 05, 2021 7.960 8.100 7.330 8.045 1,237,300 +0.05(+0.69%)
Mar 04, 2021 8.350 8.630 7.700 7.990 1,233,086 -0.37(-4.43%)
Mar 03, 2021 8.670 8.790 8.350 8.360 1,040,962 -0.27(-3.13%)
Mar 02, 2021 8.700 8.840 8.380 8.630 1,585,479 -0.39(-4.32%)
Mar 01, 2021 9.520 9.640 8.820 9.020 1,276,543 -0.30(-3.27%)
Feb 26, 2021 10.53 10.72 9.201 9.325 1,833,000 -1.85(-16.52%)
Feb 25, 2021 11.61 11.80 10.97 11.17 652,213 -0.44(-3.79%)
Feb 24, 2021 11.36 11.73 11.05 11.61 484,800 +0.21(+1.84%)
Feb 23, 2021 11.32 11.54 10.41 11.40 784,325 -0.34(-2.90%)
Feb 22, 2021 12.16 12.37 11.74 11.74 554,017 -0.56(-4.55%)
Feb 19, 2021 12.00 12.50 11.90 12.30 572,400 +0.36(+3.02%)
Feb 18, 2021 12.22 12.39 11.90 11.94 605,646 -0.42(-3.40%)
Feb 17, 2021 12.74 12.82 12.08 12.36 422,825 -0.47(-3.66%)
Feb 16, 2021 12.20 12.97 12.08 12.83 745,998 +0.58(+4.73%)
Feb 12, 2021 12.59 12.64 12.02 12.25 455,300 -0.11(-0.89%)
Feb 11, 2021 11.90 12.38 11.60 12.36 522,298 +0.61(+5.19%)
Feb 10, 2021 12.39 12.54 11.63 11.75 612,133 -0.62(-5.01%)
Feb 09, 2021 12.48 12.50 12.08 12.37 405,178 +0.03(+0.24%)
Feb 08, 2021 11.85 12.50 11.85 12.34 571,481 +0.61(+5.20%)
Feb 05, 2021 11.51 11.82 11.37 11.73 509,700 +0.34(+2.99%)
Feb 04, 2021 10.75 11.45 10.74 11.39 666,080 +0.53(+4.88%)
Feb 03, 2021 10.72 11.03 10.61 10.86 439,841 +0.23(+2.16%)
Feb 02, 2021 11.05 11.08 10.26 10.63 654,019 -0.37(-3.36%)
Feb 01, 2021 11.46 11.46 10.45 11.00 758,599 -0.01(-0.09%)
Jan 29, 2021 11.41 12.00 10.95 11.01 892,400 -0.29(-2.57%)
Jan 28, 2021 12.01 12.17 10.87 11.30 1,231,922 -0.87(-7.15%)
Jan 27, 2021 11.00 13.95 11.00 12.17 3,543,747 +1.03(+9.25%)
Jan 26, 2021 11.13 11.19 10.66 11.14 1,228,737 +0.19(+1.74%)
Jan 25, 2021 10.43 11.15 10.43 10.95 817,870 +0.48(+4.58%)
Jan 22, 2021 10.35 10.54 10.15 10.47 489,600 -0.02(-0.19%)
Jan 21, 2021 10.75 10.75 10.25 10.49 484,891 -0.28(-2.60%)
Jan 20, 2021 10.87 11.11 10.68 10.77 796,887 +0.06(+0.56%)
Jan 19, 2021 10.95 10.95 10.52 10.71 754,009 -0.08(-0.74%)
Jan 15, 2021 10.50 10.94 10.37 10.79 945,700 +0.32(+3.06%)
Jan 14, 2021 10.20 10.55 10.19 10.47 755,833 +0.30(+2.95%)
Jan 13, 2021 10.43 10.44 9.845 10.17 806,575 -0.23(-2.21%)
Jan 12, 2021 10.34 10.56 10.23 10.40 897,942 +0.12(+1.17%)
Jan 11, 2021 10.06 10.33 9.740 10.28 771,062 +0.09(+0.88%)
Jan 08, 2021 10.11 10.42 9.930 10.19 1,473,300 +0.55(+5.71%)
Jan 07, 2021 9.770 9.870 9.540 9.640 645,995 +0.06(+0.63%)
Jan 06, 2021 8.920 9.700 8.800 9.580 1,486,983 +0.67(+7.52%)
Jan 05, 2021 8.470 8.990 8.420 8.910 863,853 +0.15(+1.71%)
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.