Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.790 2.830 2.710 2.750 174,954 -0.05(-1.79%)
Oct 28, 2022 2.830 2.850 2.755 2.800 167,980 -0.01(-0.36%)
Oct 27, 2022 2.970 3.000 2.800 2.810 280,698 -0.08(-2.77%)
Oct 26, 2022 2.830 2.955 2.830 2.890 149,269 +0.03(+1.05%)
Oct 25, 2022 2.730 2.960 2.730 2.860 239,110 +0.15(+5.54%)
Oct 24, 2022 2.740 2.800 2.630 2.710 283,565 -0.03(-1.09%)
Oct 21, 2022 2.840 2.850 2.700 2.740 277,275 -0.09(-3.18%)
Oct 20, 2022 2.800 2.910 2.660 2.830 152,184 +0.03(+1.07%)
Oct 19, 2022 2.930 2.950 2.770 2.800 200,697 -0.12(-4.11%)
Oct 18, 2022 2.870 2.970 2.835 2.920 224,204 +0.12(+4.29%)
Oct 17, 2022 2.730 2.910 2.730 2.800 204,173 +0.06(+2.19%)
Oct 14, 2022 2.770 2.850 2.700 2.740 160,600 +0.01(+0.37%)
Oct 13, 2022 2.620 2.760 2.522 2.730 192,742 +0.10(+3.80%)
Oct 12, 2022 2.620 2.700 2.590 2.630 154,848 +0.00(+0.00%)
Oct 11, 2022 2.660 2.700 2.520 2.630 395,739 -0.04(-1.50%)
Oct 10, 2022 2.770 2.790 2.550 2.670 272,394 -0.11(-3.96%)
Oct 07, 2022 2.890 2.910 2.740 2.780 262,006 -0.15(-5.12%)
Oct 06, 2022 3.030 3.115 2.900 2.930 261,705 -0.08(-2.66%)
Oct 05, 2022 2.910 3.090 2.870 3.010 582,327 +0.07(+2.38%)
Oct 04, 2022 2.820 2.990 2.790 2.940 424,631 +0.19(+6.91%)
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.