Indicators

Applied Optoelect (NQ: AAOI )

10.54 UNCHANGED

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 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%)

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.