Indicators

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.55	24.96	21.66	23.66	488,050	+4.46(+23.23%)
Feb 27, 2014	19.70	20.00	18.94	19.20	196,093	-0.59(-2.98%)
Feb 26, 2014	20.35	20.57	19.61	19.79	95,635	-0.21(-1.05%)
Feb 25, 2014	20.20	20.99	19.47	20.00	126,404	-0.10(-0.50%)
Feb 24, 2014	20.76	21.08	19.10	20.10	298,019	-0.57(-2.76%)
Feb 21, 2014	17.64	20.75	17.64	20.67	358,807	+2.69(+14.96%)
Feb 20, 2014	15.50	18.75	15.50	17.98	469,028	+2.96(+19.71%)
Feb 19, 2014	13.52	15.16	13.50	15.02	101,197	+1.36(+9.96%)
Feb 18, 2014	14.10	14.11	13.61	13.66	109,066	-0.34(-2.43%)
Feb 14, 2014	12.50	14.00	14.00	14.00	78,500	+1.46(+11.64%)
Feb 13, 2014	12.00	12.62	11.19	12.54	63,984	+0.02(+0.16%)
Feb 12, 2014	12.87	12.99	12.49	12.52	39,065	-0.27(-2.11%)
Feb 11, 2014	13.19	13.35	12.78	12.79	22,378	-0.33(-2.52%)
Feb 10, 2014	13.12	13.25	12.75	13.12	31,253	+0.05(+0.38%)
Feb 07, 2014	12.90	13.07	12.38	13.07	49,169	-0.09(-0.68%)
Feb 06, 2014	13.23	13.33	13.11	13.16	30,353	+0.02(+0.15%)
Feb 05, 2014	13.56	13.64	13.12	13.14	39,464	-0.54(-3.95%)
Feb 04, 2014	13.69	13.86	13.60	13.68	26,715	+0.07(+0.51%)

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.