Applied Optoelect (NQ: AAOI )

3.770 USD -0.150 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

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%)
Nov 02, 2020 8.820 8.980 8.510 8.715 534,748 -0.06(-0.74%)
Oct 30, 2020 9.150 9.220 8.469 8.780 1,046,700 -0.58(-6.20%)
Oct 29, 2020 9.570 9.620 9.330 9.360 534,006 -0.21(-2.19%)
Oct 28, 2020 9.750 9.850 9.430 9.570 420,106 -0.39(-3.92%)
Oct 27, 2020 10.07 10.20 9.790 9.960 353,126 -0.06(-0.60%)
Oct 26, 2020 10.41 10.44 9.900 10.02 359,228 -0.15(-1.47%)
Oct 23, 2020 10.44 10.54 10.07 10.17 669,200 -0.22(-2.12%)
Oct 22, 2020 10.63 10.65 10.29 10.39 604,925 -0.26(-2.44%)
Oct 21, 2020 10.85 10.95 10.64 10.65 396,390 -0.21(-1.93%)
Oct 20, 2020 11.00 11.09 10.75 10.86 246,668 -0.03(-0.28%)
Oct 19, 2020 11.06 11.18 10.86 10.89 296,206 -0.09(-0.82%)
Oct 16, 2020 11.21 11.40 10.96 10.98 263,100 -0.24(-2.14%)
Oct 15, 2020 11.00 11.28 10.77 11.22 283,489 +0.04(+0.36%)
Oct 14, 2020 11.50 11.56 11.11 11.18 312,059 -0.32(-2.78%)
Oct 13, 2020 11.37 11.71 11.20 11.50 254,693 +0.10(+0.88%)
Oct 12, 2020 11.79 11.84 11.36 11.40 360,106 -0.43(-3.63%)
Oct 09, 2020 11.79 11.94 11.46 11.83 334,200 +0.24(+2.07%)
Oct 08, 2020 11.51 11.85 11.30 11.59 361,303 +0.11(+0.96%)
Oct 07, 2020 11.28 11.61 11.26 11.48 364,542 +0.28(+2.50%)
Oct 06, 2020 11.49 11.85 11.01 11.20 482,830 -0.29(-2.52%)
Oct 05, 2020 11.49 11.62 11.17 11.49 345,905 +0.16(+1.41%)
Oct 02, 2020 10.77 11.36 10.55 11.33 347,000 +0.11(+0.98%)
Oct 01, 2020 11.40 11.41 11.04 11.22 275,192 -0.03(-0.27%)
Sep 30, 2020 11.23 11.60 11.10 11.25 442,887 +0.01(+0.09%)
Sep 29, 2020 10.95 11.36 10.86 11.24 386,267 +0.29(+2.65%)
Sep 28, 2020 10.95 11.18 10.66 10.95 453,695 +0.22(+2.05%)
Sep 25, 2020 10.38 10.77 10.30 10.73 275,500 +0.31(+2.98%)
Sep 24, 2020 10.39 10.73 10.05 10.42 479,160 -0.04(-0.38%)
Sep 23, 2020 11.10 11.32 10.40 10.46 737,598 -0.65(-5.85%)
Sep 22, 2020 11.19 11.68 10.84 11.11 814,524 +0.07(+0.63%)
Sep 21, 2020 10.18 11.09 10.00 11.04 804,083 +0.75(+7.29%)
Sep 18, 2020 10.52 10.54 10.17 10.29 777,900 -0.14(-1.34%)
Sep 17, 2020 10.19 10.52 10.06 10.43 321,808 -0.01(-0.10%)
Sep 16, 2020 10.47 10.67 10.36 10.44 342,469 +0.03(+0.29%)
Sep 15, 2020 10.37 10.71 10.31 10.41 462,133 +0.20(+1.96%)
Sep 14, 2020 9.840 10.32 9.730 10.21 545,093 +0.51(+5.26%)
Sep 11, 2020 9.880 10.03 9.580 9.700 531,200 -0.16(-1.62%)
Sep 10, 2020 10.39 10.46 9.860 9.860 506,359 -0.38(-3.71%)
Sep 09, 2020 10.11 10.38 9.910 10.24 594,903 +0.30(+3.02%)
Sep 08, 2020 10.17 10.46 9.930 9.940 607,435 -0.58(-5.51%)
Sep 04, 2020 11.00 11.07 9.880 10.52 948,500 -0.43(-3.93%)
Sep 03, 2020 12.41 12.41 10.51 10.95 1,604,640 -1.68(-13.30%)
Sep 02, 2020 11.74 12.68 11.74 12.63 1,122,251 +0.95(+8.13%)
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.