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

Applied Optoelect (NQ: AAOI )

10.20 -0.02 (-0.20%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Mar 31, 2020 7.630 7.890 7.310 7.590 466,055 -0.01(-0.13%)
Mar 30, 2020 7.500 7.620 7.030 7.600 707,050 +0.12(+1.60%)
Mar 27, 2020 6.760 8.040 6.320 7.480 1,426,000 +0.52(+7.47%)
Mar 26, 2020 7.520 7.747 6.940 6.960 937,019 -0.49(-6.58%)
Mar 25, 2020 7.780 8.150 7.340 7.450 495,652 -0.25(-3.25%)
Mar 24, 2020 7.330 7.700 7.050 7.700 842,847 +0.80(+11.59%)
Mar 23, 2020 7.050 7.500 6.775 6.900 959,551 +0.16(+2.37%)
Mar 20, 2020 6.660 7.960 6.540 6.740 1,171,700 +0.19(+2.90%)
Mar 19, 2020 5.510 6.600 5.448 6.550 1,028,712 +1.05(+19.09%)
Mar 18, 2020 5.560 5.810 5.000 5.500 1,206,579 -0.46(-7.72%)
Mar 17, 2020 5.800 6.140 5.510 5.960 1,246,528 +0.32(+5.67%)
Mar 16, 2020 5.530 6.160 5.360 5.640 763,031 -0.47(-7.69%)
Mar 13, 2020 6.200 6.230 5.610 6.110 990,600 +0.43(+7.57%)
Mar 12, 2020 6.310 6.500 5.660 5.680 1,065,094 -1.36(-19.32%)
Mar 11, 2020 7.830 8.040 6.990 7.040 936,136 -1.08(-13.30%)
Mar 10, 2020 8.090 8.220 7.720 8.120 828,849 +0.40(+5.18%)
Mar 09, 2020 8.070 8.270 7.588 7.720 1,214,651 -1.07(-12.17%)
Mar 06, 2020 8.750 8.940 8.535 8.790 800,600 -0.25(-2.77%)
Mar 05, 2020 9.190 9.250 8.860 9.040 558,323 -0.34(-3.62%)
Mar 04, 2020 9.610 9.610 9.130 9.380 540,470 -0.02(-0.21%)
Mar 03, 2020 9.030 9.470 8.850 9.400 703,642 +0.37(+4.10%)
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.