Indicators

Applied Optoelect (NQ: AAOI )

13.83 -0.37 (-2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	14.09	14.15	13.55	13.83	1,552,665	-0.37(-2.61%)
Sep 19, 2024	14.09	14.39	13.64	14.20	1,799,955	+0.92(+6.93%)
Sep 18, 2024	13.62	13.89	12.80	13.28	1,351,510	-0.30(-2.21%)
Sep 17, 2024	13.51	13.67	13.18	13.58	1,342,411	+0.39(+2.96%)
Sep 16, 2024	14.67	14.71	13.16	13.19	2,941,672	-1.42(-9.72%)
Sep 13, 2024	14.54	14.97	14.15	14.61	1,832,270	+0.09(+0.62%)
Sep 12, 2024	13.47	14.99	13.41	14.52	4,594,383	+1.49(+11.44%)
Sep 11, 2024	12.52	13.35	12.09	13.03	2,511,901	+0.51(+4.12%)
Sep 10, 2024	13.10	13.25	12.15	12.52	1,764,049	-0.50(-3.88%)
Sep 09, 2024	11.84	13.13	11.81	13.02	2,827,630	+1.21(+10.25%)
Sep 06, 2024	12.17	12.24	11.48	11.81	1,807,863	-0.43(-3.51%)
Sep 05, 2024	13.02	13.60	12.14	12.24	2,977,206	-0.76(-5.85%)
Sep 04, 2024	12.00	13.65	11.90	13.00	4,301,949	+0.74(+6.04%)

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.