Skip to main content

Applied Optoelect (NQ: AAOI )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 59.25 60.17 58.40 58.98 1,870,836 -0.14(-0.24%)
Aug 31, 2017 61.01 61.19 58.82 59.12 3,766,514 -2.38(-3.87%)
Aug 30, 2017 63.10 64.00 61.46 61.50 1,936,563 -1.19(-1.90%)
Aug 29, 2017 60.03 63.34 60.01 62.69 2,718,447 +1.44(+2.35%)
Aug 28, 2017 61.84 62.30 60.50 61.25 1,465,274 -1.05(-1.69%)
Aug 25, 2017 62.38 62.90 61.70 62.30 1,011,947 -0.09(-0.14%)
Aug 24, 2017 64.79 64.90 61.72 62.39 2,695,251 -1.12(-1.76%)
Aug 23, 2017 60.29 64.25 60.12 63.51 2,280,314 +2.49(+4.08%)
Aug 22, 2017 60.94 62.40 60.41 61.02 1,933,760 +0.42(+0.69%)
Aug 21, 2017 63.93 64.42 60.05 60.60 3,113,613 -3.50(-5.46%)
Aug 18, 2017 64.16 65.55 62.56 64.10 1,952,311 -0.41(-0.64%)
Aug 17, 2017 65.00 66.57 64.26 64.51 2,046,700 -1.28(-1.95%)
Aug 16, 2017 67.88 68.17 64.80 65.79 3,372,064 -2.39(-3.51%)
Aug 15, 2017 71.07 71.45 67.45 68.18 3,690,409 -0.74(-1.07%)
Aug 14, 2017 67.82 69.21 66.17 68.92 3,251,206 +3.08(+4.68%)
Aug 11, 2017 63.61 66.89 63.02 65.84 2,856,979 +2.29(+3.60%)
Aug 10, 2017 66.67 66.77 63.00 63.55 3,459,022 -3.92(-5.81%)
Aug 09, 2017 70.23 71.20 66.66 67.47 4,085,082 -3.73(-5.24%)
Aug 08, 2017 71.75 74.43 70.10 71.20 6,343,757 +1.51(+2.17%)
Aug 07, 2017 64.14 73.01 63.10 69.69 10,876,158 +5.09(+7.88%)
Aug 04, 2017 75.00 75.00 64.40 64.60 17,035,328 -33.39(-34.07%)
Aug 03, 2017 95.47 98.13 93.00 97.99 6,674,330 +4.49(+4.80%)
Aug 02, 2017 100.00 101.30 92.36 93.50 4,472,352 -6.11(-6.13%)
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.