Indicators

Applied Optoelect (NQ: AAOI )

12.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.180	8.385	8.140	8.310	586,691	+0.17(+2.09%)
Nov 27, 2020	8.520	8.600	8.100	8.140	527,500	-0.29(-3.44%)
Nov 25, 2020	7.970	8.590	7.880	8.430	1,077,500	+0.52(+6.57%)
Nov 24, 2020	7.900	7.950	7.620	7.910	868,690	+0.07(+0.89%)
Nov 23, 2020	8.030	8.150	7.800	7.840	762,744	-0.08(-1.01%)
Nov 20, 2020	7.740	8.130	7.740	7.920	690,000	+0.15(+1.93%)
Nov 19, 2020	7.540	7.780	7.410	7.770	929,337	+0.23(+3.05%)
Nov 18, 2020	7.510	7.810	7.290	7.540	1,158,690	+0.06(+0.80%)
Nov 17, 2020	7.500	7.620	7.370	7.480	625,703	-0.03(-0.40%)
Nov 16, 2020	7.640	7.700	7.240	7.510	963,592	-0.08(-1.05%)
Nov 13, 2020	7.670	7.724	7.380	7.590	708,900	-0.04(-0.52%)
Nov 12, 2020	7.630	7.880	7.590	7.630	714,085	-0.02(-0.26%)
Nov 11, 2020	7.430	7.750	7.350	7.650	674,054	+0.25(+3.38%)
Nov 10, 2020	7.700	7.735	7.200	7.400	1,074,004	-0.32(-4.15%)
Nov 09, 2020	7.960	8.130	7.700	7.720	882,574	+0.03(+0.39%)
Nov 06, 2020	8.110	8.500	7.590	7.690	2,623,000	-2.33(-23.25%)
Nov 05, 2020	9.170	10.20	9.020	10.02	1,089,545	+0.95(+10.47%)
Nov 04, 2020	9.170	9.300	8.820	9.070	578,980	-0.07(-0.77%)
Nov 03, 2020	8.800	9.360	8.630	9.140	581,551	+0.43(+4.88%)

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.