Applied Optoelect (NQ: AAOI )

3.850 USD -0.070 (-1.79%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 4.000 4.150 3.880 3.920 421,546 -0.03(-0.76%)
Jan 25, 2022 3.970 4.030 3.870 3.950 335,277 -0.07(-1.74%)
Jan 24, 2022 3.770 4.030 3.630 4.020 802,359 +0.16(+4.15%)
Jan 21, 2022 3.960 4.030 3.850 3.860 464,846 -0.12(-3.02%)
Jan 20, 2022 4.100 4.150 3.960 3.980 381,249 -0.12(-2.93%)
Jan 19, 2022 3.970 4.140 3.970 4.100 458,458 +0.13(+3.27%)
Jan 18, 2022 4.080 4.150 3.960 3.970 470,244 -0.14(-3.41%)
Jan 14, 2022 4.110 0 -0.09(-2.14%)
Jan 13, 2022 4.420 4.420 4.190 4.200 566,318 -0.22(-4.98%)
Jan 12, 2022 4.470 4.570 4.410 4.420 530,899 +0.01(+0.23%)
Jan 11, 2022 4.320 4.500 4.270 4.410 529,066 +0.03(+0.68%)
Jan 10, 2022 4.670 4.670 4.350 4.380 1,016,656 -0.31(-6.61%)
Jan 07, 2022 4.800 4.847 4.630 4.690 556,672 -0.08(-1.68%)
Jan 06, 2022 5.000 5.072 4.760 4.770 991,167 -0.26(-5.17%)
Jan 05, 2022 5.260 5.340 5.010 5.030 465,098 -0.26(-4.91%)
Jan 04, 2022 5.300 5.375 5.200 5.290 549,445 +0.02(+0.38%)
Jan 03, 2022 5.200 5.305 5.080 5.270 478,578 +0.13(+2.53%)
Dec 31, 2021 5.370 5.450 5.120 5.140 618,459 -0.21(-3.93%)
Dec 30, 2021 5.290 5.450 5.160 5.350 609,663 +0.05(+0.94%)
Dec 29, 2021 5.490 5.500 5.290 5.300 423,595 -0.18(-3.28%)
Dec 28, 2021 5.590 5.620 5.460 5.480 356,357 -0.11(-1.97%)
Dec 27, 2021 5.610 5.685 5.590 5.590 559,205 -0.05(-0.89%)
Dec 23, 2021 5.450 5.650 5.450 5.640 640,851 +0.18(+3.30%)
Dec 22, 2021 5.480 5.480 5.320 5.460 484,502 -0.01(-0.18%)
Dec 21, 2021 5.400 5.545 5.400 5.470 393,445 +0.09(+1.67%)
Dec 20, 2021 5.550 5.550 5.280 5.380 357,430 -0.29(-5.11%)
Dec 17, 2021 5.390 5.680 5.290 5.670 596,486 +0.23(+4.23%)
Dec 16, 2021 5.760 5.760 5.380 5.440 503,752 -0.30(-5.23%)
Dec 15, 2021 5.600 5.740 5.430 5.740 280,205 +0.13(+2.32%)
Dec 14, 2021 5.600 5.710 5.540 5.610 396,446 -0.08(-1.41%)
Dec 13, 2021 5.730 5.780 5.595 5.690 321,046 -0.09(-1.56%)
Dec 10, 2021 6.000 6.070 5.760 5.780 435,397 -0.18(-3.07%)
Dec 09, 2021 5.890 6.140 5.870 5.963 529,451 +0.05(+0.90%)
Dec 08, 2021 5.650 6.020 5.590 5.910 361,827 +0.23(+4.05%)
Dec 07, 2021 5.560 5.740 5.540 5.680 405,998 +0.22(+4.03%)
Dec 06, 2021 5.380 5.520 5.200 5.460 536,510 +0.06(+1.11%)
Dec 03, 2021 5.520 5.600 5.290 5.400 536,699 -0.13(-2.35%)
Dec 02, 2021 5.640 5.690 5.490 5.530 549,374 -0.14(-2.47%)
Dec 01, 2021 6.000 5.610 5.670 738,189 -0.24(-4.06%)
Nov 30, 2021 5.930 5.970 5.755 5.910 484,340 -0.04(-0.67%)
Nov 29, 2021 6.040 6.065 5.810 5.950 409,491 -0.08(-1.33%)
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 5.990 6.030 779,930 +0.02(+0.33%)
Nov 17, 2021 6.020 6.180 5.965 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%)
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.