Applied Optoelect (NQ: AAOI )

6.033 USD +0.003 (+0.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.940 6.080 5.890 6.030 282,161 +0.00(+0.00%)
Nov 24, 2021 5.870 6.050 5.770 6.030 334,141 +0.11(+1.86%)
Nov 23, 2021 5.940 6.010 5.750 5.920 624,253 -0.08(-1.33%)
Nov 22, 2021 6.180 6.202 5.970 6.000 466,021 -0.17(-2.69%)
Nov 19, 2021 5.990 6.240 5.990 6.166 484,524 +0.14(+2.25%)
Nov 18, 2021 6.010 6.070 5.995 6.030 779,930 +0.02(+0.33%)
Nov 17, 2021 6.020 6.180 5.970 6.010 901,411 +0.00(+0.00%)
Nov 16, 2021 6.000 6.085 5.931 6.010 695,892 -0.03(-0.50%)
Nov 15, 2021 6.090 6.300 5.990 6.040 653,457 -0.04(-0.66%)
Nov 12, 2021 6.050 6.120 5.950 6.080 705,090 +0.04(+0.66%)
Nov 11, 2021 5.770 6.140 5.770 6.040 969,159 +0.29(+5.04%)
Nov 10, 2021 5.730 5.750 922,725 +0.00(+0.00%)
Nov 09, 2021 5.900 5.940 5.730 5.750 1,236,931 -0.10(-1.71%)
Nov 08, 2021 5.980 6.000 5.610 5.850 7,145,989 -0.01(-0.17%)
Nov 05, 2021 6.800 6.920 5.750 5.860 5,693,082 -2.78(-32.18%)
Nov 04, 2021 8.510 8.860 8.380 8.640 1,245,139 +0.27(+3.23%)
Nov 03, 2021 7.890 8.460 7.840 8.370 709,431 +0.51(+6.49%)
Nov 02, 2021 7.760 8.000 7.720 7.860 666,780 +0.20(+2.61%)
Nov 01, 2021 7.640 7.720 7.650 7.660 301,761 +0.01(+0.13%)
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 7.500 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%)
Oct 01, 2021 7.230 7.340 7.100 7.190 261,806 +0.01(+0.14%)
Sep 30, 2021 7.080 7.250 7.080 7.180 247,976 +0.14(+1.99%)
Sep 29, 2021 7.130 7.180 6.980 7.040 273,444 -0.01(-0.14%)
Sep 28, 2021 7.180 7.290 7.050 7.050 248,722 -0.19(-2.62%)
Sep 27, 2021 7.270 7.510 7.240 7.240 297,009 +0.00(+0.00%)
Sep 24, 2021 7.170 7.330 7.080 7.240 242,764 +0.08(+1.12%)
Sep 23, 2021 7.050 7.240 7.015 7.160 228,403 +0.18(+2.58%)
Sep 22, 2021 6.870 7.130 6.800 6.980 448,183 +0.20(+2.95%)
Sep 21, 2021 7.040 7.090 6.760 6.780 350,153 -0.19(-2.73%)
Sep 20, 2021 7.250 7.305 6.940 6.970 442,616 -0.49(-6.57%)
Sep 17, 2021 7.450 7.550 7.380 7.460 515,776 +0.00(+0.00%)
Sep 16, 2021 7.290 7.490 7.130 7.460 288,010 +0.18(+2.47%)
Sep 15, 2021 7.250 7.375 7.050 7.280 486,299 +0.07(+0.97%)
Sep 14, 2021 7.440 7.520 7.120 7.210 330,662 -0.24(-3.22%)
Sep 13, 2021 7.440 7.520 7.216 7.450 372,945 +0.02(+0.27%)
Sep 10, 2021 7.770 7.800 7.400 7.430 259,830 -0.29(-3.76%)
Sep 09, 2021 7.800 7.970 7.580 7.720 425,570 -0.06(-0.77%)
Sep 08, 2021 7.770 8.000 7.770 7.780 292,154 -0.03(-0.38%)
Sep 07, 2021 7.700 8.000 7.700 7.810 415,875 +0.09(+1.17%)
Sep 03, 2021 7.770 7.920 7.650 7.720 330,788 -0.05(-0.64%)
Sep 02, 2021 7.620 7.840 7.600 7.770 411,486 +0.14(+1.83%)
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.