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 28, 2018	24.00	25.78	23.80	24.66	6,187,600	-3.70(-13.05%)
Sep 27, 2018	28.18	28.52	26.71	28.36	4,045,295	-2.98(-9.51%)
Sep 26, 2018	33.38	33.66	31.26	31.34	1,213,341	-2.22(-6.62%)
Sep 25, 2018	33.33	33.79	32.67	33.56	738,124	+0.35(+1.05%)
Sep 24, 2018	32.64	33.47	32.54	33.21	743,476	+0.49(+1.50%)
Sep 21, 2018	32.85	33.09	32.50	32.72	841,200	-0.15(-0.46%)
Sep 20, 2018	31.01	32.90	30.43	32.87	1,434,275	+1.69(+5.42%)
Sep 19, 2018	32.65	32.78	31.10	31.18	1,403,982	-1.36(-4.18%)
Sep 18, 2018	33.83	34.42	32.50	32.54	1,230,195	-1.50(-4.41%)
Sep 17, 2018	34.07	34.34	33.05	34.04	710,125	-0.15(-0.44%)
Sep 14, 2018	35.00	35.51	34.03	34.19	1,434,100	+0.40(+1.18%)
Sep 13, 2018	33.63	34.59	33.40	33.79	807,846	+0.13(+0.39%)
Sep 12, 2018	32.86	33.96	32.37	33.66	669,607	+0.61(+1.85%)
Sep 11, 2018	32.89	33.20	32.42	33.05	471,715	-0.08(-0.24%)
Sep 10, 2018	32.07	33.36	31.90	33.13	752,066	+1.09(+3.40%)
Sep 07, 2018	32.15	33.14	31.65	32.04	1,558,500	-0.20(-0.62%)
Sep 06, 2018	34.06	34.52	32.05	32.24	1,519,857	-2.01(-5.87%)
Sep 05, 2018	36.74	37.26	33.44	34.25	2,443,243	-2.47(-6.73%)

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.