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

Applied Optoelect (NQ: AAOI )

15.07 -0.60 (-3.80%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 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 (%)
Oct 29, 2024 16.35 16.67 15.19 15.67 4,008,425 -0.93(-5.60%)
Oct 28, 2024 17.63 17.80 16.59 16.60 2,581,921 -0.84(-4.82%)
Oct 25, 2024 17.92 18.55 17.38 17.44 1,661,156 -0.01(-0.06%)
Oct 24, 2024 17.26 17.68 17.00 17.45 1,642,654 +0.44(+2.59%)
Oct 23, 2024 17.47 18.45 16.93 17.01 2,126,717 -0.62(-3.52%)
Oct 22, 2024 18.10 18.37 17.40 17.63 1,895,921 -0.88(-4.75%)
Oct 21, 2024 18.57 18.75 17.80 18.51 1,878,336 -0.06(-0.32%)
Oct 18, 2024 19.20 20.34 18.34 18.57 2,813,050 -0.43(-2.26%)
Oct 17, 2024 19.44 19.54 18.52 19.00 2,489,918 +0.03(+0.16%)
Oct 16, 2024 17.96 19.44 17.34 18.97 3,669,521 +1.57(+9.02%)
Oct 15, 2024 18.55 18.79 16.93 17.40 3,277,681 -1.02(-5.54%)
Oct 14, 2024 18.50 19.46 18.10 18.42 3,953,571 +0.56(+3.14%)
Oct 11, 2024 16.66 17.93 16.59 17.86 2,331,804 +1.20(+7.20%)
Oct 10, 2024 16.04 16.73 15.54 16.66 1,451,723 +0.49(+3.03%)
Oct 09, 2024 16.31 16.60 15.67 16.17 2,082,361 -0.28(-1.70%)
Oct 08, 2024 15.06 17.18 15.06 16.45 4,281,302 +1.51(+10.11%)
Oct 07, 2024 15.28 15.58 14.51 14.94 1,877,538 -0.42(-2.73%)
Oct 04, 2024 14.55 15.73 14.30 15.36 2,484,399 +1.16(+8.21%)
Oct 03, 2024 13.65 14.44 13.38 14.20 1,328,208 +0.45(+3.24%)
Oct 02, 2024 13.25 13.78 12.42 13.75 2,091,146 +0.43(+3.23%)
Oct 01, 2024 14.03 14.30 13.15 13.32 1,920,069 -0.99(-6.92%)
Sep 30, 2024 13.63 14.70 13.47 14.31 3,394,469 +0.58(+4.19%)
Sep 27, 2024 14.83 15.27 13.55 13.73 2,721,158 -1.08(-7.26%)
Sep 26, 2024 15.95 16.61 14.76 14.81 2,463,664 -0.57(-3.71%)
Sep 25, 2024 16.00 16.10 15.15 15.38 2,120,313 -0.60(-3.75%)
Sep 24, 2024 14.36 16.99 14.30 15.98 5,534,694 +1.92(+13.66%)
Sep 23, 2024 14.02 14.72 13.81 14.06 1,768,246 +0.23(+1.66%)
Sep 20, 2024 14.09 14.15 13.55 13.83 1,552,700 -0.37(-2.61%)
Sep 19, 2024 14.09 14.39 13.64 14.20 1,799,955 +0.92(+6.93%)
Sep 18, 2024 13.62 13.89 12.80 13.28 1,351,510 -0.30(-2.21%)
Sep 17, 2024 13.51 13.67 13.18 13.58 1,342,411 +0.39(+2.96%)
Sep 16, 2024 14.67 14.71 13.16 13.19 2,941,672 -1.42(-9.72%)
Sep 13, 2024 14.54 14.97 14.15 14.61 1,832,270 +0.09(+0.62%)
Sep 12, 2024 13.47 14.99 13.41 14.52 4,594,383 +1.49(+11.44%)
Sep 11, 2024 12.52 13.35 12.09 13.03 2,511,901 +0.51(+4.12%)
Sep 10, 2024 13.10 13.25 12.15 12.52 1,764,049 -0.50(-3.88%)
Sep 09, 2024 11.84 13.13 11.81 13.02 2,827,630 +1.21(+10.25%)
Sep 06, 2024 12.17 12.24 11.48 11.81 1,807,863 -0.43(-3.51%)
Sep 05, 2024 13.02 13.60 12.14 12.24 2,977,206 -0.76(-5.85%)
Sep 04, 2024 12.00 13.65 11.90 13.00 4,301,949 +0.74(+6.04%)
Sep 03, 2024 12.00 12.75 11.89 12.26 6,184,589 +0.91(+8.02%)
Aug 30, 2024 10.40 11.36 10.38 11.35 4,196,328 +1.05(+10.19%)
Aug 29, 2024 9.200 10.59 9.130 10.30 3,752,797 +1.18(+12.94%)
Aug 28, 2024 9.200 9.270 8.550 9.120 1,686,846 -0.06(-0.65%)
Aug 27, 2024 9.540 9.685 9.140 9.180 1,108,146 -0.44(-4.57%)
Aug 26, 2024 9.780 9.810 9.430 9.620 1,400,552 -0.09(-0.93%)
Aug 23, 2024 9.190 9.720 8.870 9.710 2,375,364 +0.68(+7.53%)
Aug 22, 2024 8.930 9.520 8.800 9.030 3,012,263 +0.11(+1.23%)
Aug 21, 2024 8.850 8.945 8.430 8.920 1,502,611 +0.14(+1.59%)
Aug 20, 2024 8.590 8.860 8.540 8.780 1,539,126 +0.18(+2.09%)
Aug 19, 2024 8.350 8.750 8.220 8.600 1,563,176 +0.32(+3.86%)
Aug 16, 2024 8.460 8.650 8.220 8.280 1,214,097 -0.25(-2.93%)
Aug 15, 2024 8.300 8.590 8.200 8.530 1,403,983 +0.39(+4.79%)
Aug 14, 2024 8.110 8.190 7.720 8.140 1,546,622 +0.12(+1.50%)
Aug 13, 2024 8.050 8.150 7.885 8.020 1,334,248 +0.17(+2.17%)
Aug 12, 2024 7.780 8.160 7.670 7.850 1,350,284 +0.11(+1.42%)
Aug 09, 2024 8.600 8.640 7.600 7.740 2,343,523 -0.83(-9.68%)
Aug 08, 2024 7.050 8.570 7.040 8.570 2,651,137 +1.70(+24.75%)
Aug 07, 2024 8.300 8.690 6.860 6.870 4,183,049 -0.42(-5.76%)
Aug 06, 2024 7.170 7.740 6.800 7.290 3,413,873 +0.32(+4.59%)
Aug 05, 2024 6.890 7.320 6.700 6.970 1,953,478 -0.68(-8.89%)
Aug 02, 2024 7.940 7.980 7.500 7.650 3,095,164 -0.75(-8.93%)
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.