Indicators

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.62	11.62	10.75	10.85	394,520	-0.77(-6.63%)
Nov 26, 2014	11.86	11.62	11.62	11.62	690,200	-0.32(-2.68%)
Nov 25, 2014	12.35	12.50	11.90	11.94	412,513	-0.40(-3.24%)
Nov 24, 2014	12.51	12.62	12.24	12.34	400,382	-0.15(-1.20%)
Nov 21, 2014	12.84	12.84	12.36	12.49	256,254	-0.12(-0.95%)
Nov 20, 2014	12.25	12.65	12.03	12.61	390,435	+0.28(+2.27%)
Nov 19, 2014	12.63	12.63	12.19	12.33	317,651	-0.28(-2.22%)
Nov 18, 2014	11.90	12.70	11.90	12.61	550,744	+0.73(+6.14%)
Nov 17, 2014	12.16	12.21	11.80	11.88	348,673	-0.29(-2.38%)
Nov 14, 2014	12.03	12.34	12.00	12.17	276,615	+0.07(+0.58%)
Nov 13, 2014	12.40	12.58	12.06	12.10	655,839	-0.22(-1.79%)
Nov 12, 2014	11.71	12.35	11.70	12.32	997,370	+0.58(+4.94%)
Nov 11, 2014	13.00	13.93	11.51	11.74	3,405,524	-3.94(-25.13%)
Nov 10, 2014	15.80	16.07	15.63	15.68	489,300	-0.05(-0.32%)
Nov 07, 2014	15.93	16.28	15.43	15.73	286,567	-0.22(-1.38%)
Nov 06, 2014	15.88	16.05	15.57	15.95	392,057	+0.10(+0.63%)
Nov 05, 2014	15.82	16.09	15.30	15.85	169,500	-0.01(-0.06%)
Nov 04, 2014	16.14	16.30	15.82	15.86	162,850	-0.34(-2.10%)

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.