Indicators

Applied Optoelect (NQ: AAOI )

11.69 +0.46 (+4.12%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.400	3.650	3.340	3.630	468,692	+0.18(+5.22%)
Feb 25, 2022	3.790	3.825	3.400	3.450	1,404,344	-0.61(-15.02%)
Feb 24, 2022	3.740	4.070	3.490	4.060	771,907	+0.22(+5.73%)
Feb 23, 2022	4.000	4.090	3.810	3.840	332,957	-0.12(-3.03%)
Feb 22, 2022	4.200	4.330	3.930	3.960	788,735	-0.41(-9.38%)
Feb 18, 2022				4.370	0	+0.15(+3.55%)
Feb 17, 2022	4.280	4.530	4.155	4.220	541,976	-0.09(-2.09%)
Feb 16, 2022	3.870	4.390	3.830	4.310	876,630	+0.42(+10.80%)
Feb 15, 2022	3.690	3.935	3.690	3.890	272,739	+0.25(+6.87%)
Feb 14, 2022	3.780	3.810	3.632	3.640	449,414	-0.17(-4.46%)
Feb 11, 2022	3.910	3.980	3.800	3.810	331,044	-0.12(-3.05%)
Feb 10, 2022	3.960	4.130	3.920	3.930	260,131	-0.12(-2.96%)
Feb 09, 2022	3.900	4.110	3.900	4.050	411,073	+0.18(+4.65%)
Feb 08, 2022	3.940	4.000	3.835	3.870	596,590	-0.06(-1.53%)
Feb 07, 2022	3.950	4.010	3.840	3.930	534,651	-0.02(-0.51%)
Feb 04, 2022	3.850	3.990	3.780	3.950	244,801	+0.10(+2.60%)
Feb 03, 2022	3.910			3.850	207,913	-0.15(-3.75%)
Feb 02, 2022	4.150	4.150	3.870	4.000	236,097	-0.12(-2.91%)

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.