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

Applied Optoelect (NQ: AAOI )

9.850 -0.370 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2021 7.610 7.710 7.610 7.650 272,280 -0.01(-0.13%)
Oct 28, 2021 7.720 7.740 7.570 7.660 380,369 -0.03(-0.39%)
Oct 27, 2021 7.500 7.880 7.520 7.690 385,956 +0.19(+2.53%)
Oct 26, 2021 7.590 7.500 506,285 -0.09(-1.19%)
Oct 25, 2021 7.500 7.671 7.471 7.590 252,442 +0.09(+1.20%)
Oct 22, 2021 7.500 7.610 7.490 7.500 432,107 -0.02(-0.27%)
Oct 21, 2021 7.370 7.580 7.370 7.520 234,493 +0.11(+1.48%)
Oct 20, 2021 7.420 7.570 7.300 7.410 305,635 -0.01(-0.13%)
Oct 19, 2021 7.260 7.450 7.170 7.420 233,526 +0.26(+3.63%)
Oct 18, 2021 7.170 7.280 7.100 7.160 210,019 -0.06(-0.83%)
Oct 15, 2021 7.390 7.450 7.180 7.220 210,977 -0.12(-1.63%)
Oct 14, 2021 7.250 7.580 7.250 7.340 362,094 +0.14(+1.94%)
Oct 13, 2021 6.760 7.220 6.760 7.200 361,012 +0.45(+6.67%)
Oct 12, 2021 6.830 6.940 6.740 6.750 292,479 -0.06(-0.88%)
Oct 11, 2021 6.750 6.970 6.750 6.810 195,189 +0.02(+0.29%)
Oct 08, 2021 6.940 7.065 6.770 6.790 357,560 -0.11(-1.59%)
Oct 07, 2021 6.910 7.070 6.880 6.900 463,638 +0.03(+0.44%)
Oct 06, 2021 6.800 6.920 6.710 6.870 224,814 +0.00(+0.00%)
Oct 05, 2021 6.810 7.030 6.800 6.870 310,006 +0.06(+0.88%)
Oct 04, 2021 7.230 7.250 6.795 6.810 307,781 -0.38(-5.29%)
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.