Indicators

Applied Optoelect (NQ: AAOI )

10.54 -0.29 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.