Applied Optoelect (NQ: AAOI )

3.700 USD -0.070 (-1.86%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.68 10.82 10.51 10.70 191,100 +0.02(+0.19%)
Nov 27, 2019 10.65 10.82 10.45 10.68 339,300 +0.13(+1.23%)
Nov 26, 2019 10.21 10.85 10.21 10.55 1,009,245 +0.26(+2.53%)
Nov 25, 2019 10.24 10.42 10.02 10.29 325,969 +0.05(+0.49%)
Nov 22, 2019 10.22 10.29 10.02 10.24 289,600 +0.04(+0.39%)
Nov 21, 2019 10.27 10.31 9.850 10.20 510,601 -0.08(-0.78%)
Nov 20, 2019 10.14 10.52 10.05 10.28 430,513 +0.03(+0.29%)
Nov 19, 2019 10.55 10.55 10.02 10.25 624,514 -0.29(-2.75%)
Nov 18, 2019 10.82 10.90 10.46 10.54 546,019 -0.33(-2.99%)
Nov 15, 2019 10.99 11.11 10.80 10.87 496,500 -0.04(-0.32%)
Nov 14, 2019 11.27 11.40 10.85 10.90 939,381 -0.44(-3.88%)
Nov 13, 2019 11.53 11.65 11.26 11.34 753,610 -0.32(-2.74%)
Nov 12, 2019 12.20 12.58 11.26 11.66 1,408,707 -0.49(-4.03%)
Nov 11, 2019 10.76 12.58 10.67 12.15 1,920,531 +1.27(+11.67%)
Nov 08, 2019 10.62 11.20 10.52 10.88 986,800 +0.19(+1.78%)
Nov 07, 2019 10.45 11.35 9.720 10.69 2,547,674 -1.02(-8.71%)
Nov 06, 2019 11.45 12.13 11.37 11.71 2,186,718 +0.38(+3.35%)
Nov 05, 2019 11.52 11.74 11.27 11.33 1,955,825 +0.73(+6.89%)
Nov 04, 2019 9.720 10.76 9.711 10.60 1,132,983 +1.03(+10.76%)
Nov 01, 2019 9.070 9.830 9.035 9.570 789,400 +0.21(+2.24%)
Oct 31, 2019 9.350 9.440 9.160 9.360 525,086 +0.00(+0.00%)
Oct 30, 2019 9.810 9.912 9.305 9.360 647,767 -0.48(-4.88%)
Oct 29, 2019 10.13 10.13 9.740 9.840 481,019 -0.32(-3.15%)
Oct 28, 2019 9.980 10.40 9.962 10.16 363,887 +0.25(+2.52%)
Oct 25, 2019 9.810 10.10 9.770 9.910 465,700 +0.07(+0.71%)
Oct 24, 2019 10.15 10.15 9.840 9.840 453,519 -0.30(-2.96%)
Oct 23, 2019 10.29 10.32 9.860 10.14 530,405 -0.16(-1.55%)
Oct 22, 2019 10.10 10.49 9.650 10.30 960,657 -0.54(-4.98%)
Oct 21, 2019 10.98 11.25 10.73 10.84 418,387 -0.01(-0.09%)
Oct 18, 2019 10.62 10.88 10.51 10.85 330,500 +0.20(+1.88%)
Oct 17, 2019 11.00 11.20 10.63 10.65 349,515 -0.19(-1.75%)
Oct 16, 2019 10.84 11.33 10.78 10.84 484,443 -0.12(-1.09%)
Oct 15, 2019 10.56 11.21 10.56 10.96 531,843 +0.40(+3.79%)
Oct 14, 2019 10.37 10.75 10.14 10.56 419,358 +0.17(+1.59%)
Oct 11, 2019 10.33 10.53 10.29 10.39 234,900 +0.23(+2.31%)
Oct 10, 2019 10.43 10.43 9.970 10.16 325,684 -0.23(-2.21%)
Oct 09, 2019 10.24 10.52 10.21 10.39 198,592 +0.32(+3.13%)
Oct 08, 2019 10.36 10.36 10.01 10.07 300,705 -0.40(-3.77%)
Oct 07, 2019 10.45 10.73 10.38 10.47 196,292 -0.01(-0.14%)
Oct 04, 2019 10.14 10.53 10.14 10.48 223,300 +0.26(+2.59%)
Oct 03, 2019 10.25 10.45 9.790 10.22 379,209 -0.03(-0.29%)
Oct 02, 2019 10.06 10.32 9.800 10.25 448,722 +0.02(+0.20%)
Oct 01, 2019 11.28 11.39 10.17 10.23 505,351 -0.99(-8.82%)
Sep 30, 2019 11.13 11.26 10.84 11.22 514,184 +0.10(+0.85%)
Sep 27, 2019 11.19 11.30 10.77 11.12 419,000 -0.06(-0.58%)
Sep 26, 2019 11.72 11.85 11.11 11.19 446,653 -0.51(-4.32%)
Sep 25, 2019 11.06 11.75 10.93 11.70 866,497 +0.56(+5.08%)
Sep 24, 2019 11.34 11.40 10.90 11.13 353,542 -0.09(-0.80%)
Sep 23, 2019 11.07 11.30 10.67 11.22 323,830 +0.07(+0.63%)
Sep 20, 2019 10.95 11.47 10.94 11.15 620,100 +0.20(+1.83%)
Sep 19, 2019 11.01 11.12 10.88 10.95 202,606 -0.08(-0.73%)
Sep 18, 2019 11.19 11.38 10.81 11.03 358,286 -0.27(-2.39%)
Sep 17, 2019 11.29 11.35 10.93 11.30 345,723 -0.10(-0.88%)
Sep 16, 2019 11.15 11.67 11.15 11.40 387,587 +0.23(+2.06%)
Sep 13, 2019 11.09 11.30 11.05 11.17 281,600 +0.11(+0.99%)
Sep 12, 2019 11.50 11.60 10.97 11.06 552,638 -0.48(-4.16%)
Sep 11, 2019 11.50 11.68 11.02 11.54 887,207 +0.10(+0.87%)
Sep 10, 2019 10.51 11.60 10.51 11.44 935,825 +0.86(+8.13%)
Sep 09, 2019 10.38 10.85 10.29 10.58 771,817 +0.28(+2.72%)
Sep 06, 2019 9.800 10.30 9.750 10.30 697,300 +0.51(+5.21%)
Sep 05, 2019 9.260 9.820 9.260 9.790 687,237 +0.69(+7.58%)
Sep 04, 2019 8.860 9.390 8.850 9.100 550,710 +0.36(+4.12%)
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.