Applied Optoelect (NQ: AAOI )

3.860 USD -0.120 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.30 45.02 43.06 43.66 1,253,866 +0.36(+0.83%)
Nov 29, 2017 43.06 43.35 42.32 43.30 1,360,997 +0.62(+1.45%)
Nov 28, 2017 41.50 43.33 41.26 42.68 1,180,008 +1.44(+3.49%)
Nov 27, 2017 42.21 42.45 41.18 41.24 945,927 -0.98(-2.32%)
Nov 24, 2017 42.00 43.04 42.00 42.22 508,835 +0.27(+0.64%)
Nov 22, 2017 43.00 43.54 41.69 41.95 1,062,168 -0.95(-2.21%)
Nov 21, 2017 43.15 43.87 42.31 42.90 1,619,330 -0.58(-1.33%)
Nov 20, 2017 44.55 45.71 43.45 43.48 1,672,024 -1.56(-3.46%)
Nov 17, 2017 44.54 45.27 44.28 45.04 1,026,583 +0.24(+0.54%)
Nov 16, 2017 46.00 46.11 44.21 44.80 1,191,015 -0.60(-1.32%)
Nov 15, 2017 45.80 45.80 44.13 45.40 1,819,013 +1.50(+3.42%)
Nov 14, 2017 43.89 44.27 42.79 43.90 1,327,759 -0.68(-1.53%)
Nov 13, 2017 45.24 46.60 43.64 44.58 2,423,804 -0.72(-1.59%)
Nov 10, 2017 42.67 46.07 42.55 45.30 2,969,913 +2.10(+4.86%)
Nov 09, 2017 43.00 44.24 41.34 43.20 2,867,411 -0.44(-1.01%)
Nov 08, 2017 40.47 44.64 39.10 43.64 7,671,391 +5.75(+15.18%)
Nov 07, 2017 37.98 38.60 36.97 37.89 3,424,751 +0.09(+0.24%)
Nov 06, 2017 37.58 38.72 36.70 37.80 2,388,832 -0.02(-0.05%)
Nov 03, 2017 39.30 39.87 37.56 37.82 2,730,713 -1.46(-3.72%)
Nov 02, 2017 39.08 42.50 39.01 39.28 2,239,700 +0.31(+0.80%)
Nov 01, 2017 40.41 41.47 38.83 38.97 1,270,226 -1.77(-4.34%)
Oct 31, 2017 42.44 42.99 40.57 40.74 1,612,089 -1.38(-3.28%)
Oct 30, 2017 39.30 42.25 38.89 42.12 1,849,774 +2.85(+7.26%)
Oct 27, 2017 38.65 39.39 37.27 39.27 2,050,873 +0.59(+1.53%)
Oct 26, 2017 40.35 40.80 38.50 38.68 1,825,442 -1.75(-4.33%)
Oct 25, 2017 41.51 41.98 39.60 40.43 2,319,337 -1.23(-2.95%)
Oct 24, 2017 42.04 42.84 41.55 41.66 1,076,418 -0.15(-0.36%)
Oct 23, 2017 41.41 42.24 40.80 41.81 1,316,646 +0.34(+0.82%)
Oct 20, 2017 42.30 42.60 41.21 41.47 1,303,151 -0.70(-1.66%)
Oct 19, 2017 41.64 42.83 41.05 42.17 1,826,205 -0.12(-0.28%)
Oct 18, 2017 43.50 44.59 41.95 42.29 2,004,200 -1.45(-3.32%)
Oct 17, 2017 42.79 45.49 42.24 43.74 2,840,283 +0.36(+0.83%)
Oct 16, 2017 47.00 47.75 43.13 43.38 4,536,411 -3.63(-7.72%)
Oct 13, 2017 46.55 49.77 46.01 47.01 8,691,022 -11.83(-20.11%)
Oct 12, 2017 60.62 61.00 58.63 58.84 3,632,666 -2.60(-4.23%)
Oct 11, 2017 60.45 62.30 60.38 61.44 1,639,739 +1.09(+1.81%)
Oct 10, 2017 59.06 60.65 59.03 60.35 1,724,474 +1.56(+2.65%)
Oct 09, 2017 59.24 59.40 57.90 58.79 1,461,146 +0.62(+1.07%)
Oct 06, 2017 56.73 59.43 56.55 58.17 2,021,515 +1.18(+2.07%)
Oct 05, 2017 59.00 59.24 56.75 56.99 2,575,486 -2.44(-4.11%)
Oct 04, 2017 61.39 61.99 59.35 59.43 2,192,772 -2.30(-3.73%)
Oct 03, 2017 61.97 62.78 59.83 61.73 3,393,051 -2.79(-4.32%)
Oct 02, 2017 64.36 65.69 63.00 64.52 1,226,720 -0.15(-0.23%)
Sep 29, 2017 64.00 66.23 64.00 64.67 1,788,794 +0.46(+0.72%)
Sep 28, 2017 64.36 65.34 63.45 64.21 1,216,637 -0.52(-0.80%)
Sep 27, 2017 65.68 64.73 1,905,948 +1.88(+2.99%)
Sep 26, 2017 62.05 63.94 61.61 62.85 1,741,208 +1.74(+2.85%)
Sep 25, 2017 62.57 63.80 59.29 61.11 2,185,556 -2.69(-4.22%)
Sep 22, 2017 62.87 64.68 62.72 63.80 1,108,429 +0.20(+0.31%)
Sep 21, 2017 63.99 65.39 61.30 63.60 2,622,041 -0.36(-0.56%)
Sep 20, 2017 67.25 68.95 63.70 63.96 3,489,285 -3.27(-4.86%)
Sep 19, 2017 67.25 71.29 65.36 67.23 6,929,062 +0.94(+1.42%)
Sep 18, 2017 58.46 66.70 58.35 66.29 6,230,341 +7.99(+13.70%)
Sep 15, 2017 57.25 58.90 56.90 58.30 1,873,725 +1.03(+1.80%)
Sep 14, 2017 59.31 59.50 56.80 57.27 2,058,014 -2.42(-4.05%)
Sep 13, 2017 60.55 56.31 59.69 2,150,444 +1.70(+2.93%)
Sep 12, 2017 58.65 59.29 57.50 57.99 1,390,457 -0.12(-0.21%)
Sep 11, 2017 58.39 56.94 58.11 1,247,520 +1.35(+2.38%)
Sep 08, 2017 55.98 57.82 55.88 56.76 1,726,256 +0.60(+1.07%)
Sep 07, 2017 58.52 59.25 56.10 56.16 1,887,735 -1.90(-3.27%)
Sep 06, 2017 56.36 58.73 56.36 58.06 2,286,990 +1.97(+3.51%)
Sep 05, 2017 58.39 59.00 55.17 56.09 2,746,554 -2.89(-4.90%)
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.