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

Applied Optoelect (NQ: AAOI )

11.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2022 2.420 2.460 2.350 2.410 123,686 +0.01(+0.42%)
Aug 30, 2022 2.460 2.460 2.350 2.400 70,585 -0.04(-1.64%)
Aug 29, 2022 2.500 2.550 2.410 2.440 154,536 -0.12(-4.69%)
Aug 26, 2022 2.810 2.810 2.550 2.560 211,068 -0.20(-7.25%)
Aug 25, 2022 2.800 2.860 2.690 2.760 222,683 +0.00(+0.00%)
Aug 24, 2022 2.480 2.760 2.400 2.760 274,684 +0.35(+14.52%)
Aug 23, 2022 2.420 2.500 2.350 2.410 218,078 -0.06(-2.43%)
Aug 22, 2022 2.500 2.500 2.370 2.470 157,691 -0.05(-1.98%)
Aug 19, 2022 2.740 2.740 2.500 2.520 252,483 -0.22(-8.03%)
Aug 18, 2022 2.800 2.800 2.630 2.740 249,382 -0.06(-2.14%)
Aug 17, 2022 2.880 2.880 2.688 2.800 271,196 -0.06(-2.10%)
Aug 16, 2022 2.860 3.050 2.810 2.860 656,042 +0.00(+0.00%)
Aug 15, 2022 2.590 3.030 2.500 2.860 1,026,744 +0.26(+10.00%)
Aug 12, 2022 2.230 2.680 2.190 2.600 677,423 +0.40(+18.18%)
Aug 11, 2022 2.150 2.260 2.110 2.200 303,533 +0.11(+5.26%)
Aug 10, 2022 1.930 2.100 1.890 2.090 245,408 +0.25(+13.59%)
Aug 09, 2022 1.910 1.920 1.795 1.840 267,857 -0.08(-4.17%)
Aug 08, 2022 1.870 1.990 1.861 1.920 201,545 +0.06(+3.23%)
Aug 05, 2022 1.930 1.950 1.810 1.860 255,305 -0.11(-5.58%)
Aug 04, 2022 1.950 2.050 1.870 1.970 379,490 +0.05(+2.60%)
Aug 03, 2022 1.850 1.940 1.830 1.920 220,919 +0.07(+3.78%)
Aug 02, 2022 1.690 1.890 1.660 1.850 237,694 +0.14(+8.19%)
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.