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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 2.680 2.835 2.670 2.720 394,334 +0.06(+2.26%)
Sep 29, 2022 2.900 2.940 2.610 2.660 376,177 -0.29(-9.83%)
Sep 28, 2022 2.830 2.980 2.804 2.950 454,249 +0.12(+4.24%)
Sep 27, 2022 2.810 2.890 2.760 2.830 259,993 +0.06(+2.17%)
Sep 26, 2022 2.850 2.900 2.730 2.770 237,814 -0.08(-2.81%)
Sep 23, 2022 2.960 2.980 2.720 2.850 642,004 -0.16(-5.32%)
Sep 22, 2022 3.290 3.330 2.995 3.010 527,636 -0.32(-9.61%)
Sep 21, 2022 3.210 3.440 3.120 3.330 878,226 +0.15(+4.72%)
Sep 20, 2022 3.720 4.000 3.050 3.180 3,466,810 -0.48(-13.11%)
Sep 19, 2022 3.570 3.680 3.380 3.660 5,163,612 -0.10(-2.66%)
Sep 16, 2022 3.010 3.940 2.870 3.760 77,414,272 +1.26(+50.40%)
Sep 15, 2022 2.530 2.630 2.460 2.500 2,250,020 -0.03(-1.19%)
Sep 14, 2022 2.470 2.610 2.435 2.530 256,297 +0.11(+4.55%)
Sep 13, 2022 2.380 2.500 2.330 2.420 192,397 -0.08(-3.20%)
Sep 12, 2022 2.560 2.690 2.460 2.500 255,030 +0.00(+0.00%)
Sep 09, 2022 2.400 2.540 2.400 2.500 151,206 +0.15(+6.38%)
Sep 08, 2022 2.270 2.370 2.270 2.350 122,014 +0.04(+1.73%)
Sep 07, 2022 2.140 2.320 2.140 2.310 113,978 +0.16(+7.44%)
Sep 06, 2022 2.240 2.290 2.150 2.150 85,952 -0.12(-5.29%)
Sep 02, 2022 2.190 2.318 2.110 2.270 241,487 +0.09(+4.13%)
Sep 01, 2022 2.370 2.370 2.160 2.180 150,534 -0.23(-9.54%)
Aug 31, 2022 2.420 2.460 2.350 2.410 123,686 +0.01(+0.42%)
Aug 30, 2022 2.460 2.460 2.350 2.400 70,585 -0.04(-1.64%)
Aug 29, 2022 2.500 2.550 2.410 2.440 154,536 -0.12(-4.69%)
Aug 26, 2022 2.810 2.810 2.550 2.560 211,068 -0.20(-7.25%)
Aug 25, 2022 2.800 2.860 2.690 2.760 222,683 +0.00(+0.00%)
Aug 24, 2022 2.480 2.760 2.400 2.760 274,684 +0.35(+14.52%)
Aug 23, 2022 2.420 2.500 2.350 2.410 218,078 -0.06(-2.43%)
Aug 22, 2022 2.500 2.500 2.370 2.470 157,691 -0.05(-1.98%)
Aug 19, 2022 2.740 2.740 2.500 2.520 252,483 -0.22(-8.03%)
Aug 18, 2022 2.800 2.800 2.630 2.740 249,382 -0.06(-2.14%)
Aug 17, 2022 2.880 2.880 2.688 2.800 271,196 -0.06(-2.10%)
Aug 16, 2022 2.860 3.050 2.810 2.860 656,042 +0.00(+0.00%)
Aug 15, 2022 2.590 3.030 2.500 2.860 1,026,744 +0.26(+10.00%)
Aug 12, 2022 2.230 2.680 2.190 2.600 677,423 +0.40(+18.18%)
Aug 11, 2022 2.150 2.260 2.110 2.200 303,533 +0.11(+5.26%)
Aug 10, 2022 1.930 2.100 1.890 2.090 245,408 +0.25(+13.59%)
Aug 09, 2022 1.910 1.920 1.795 1.840 267,857 -0.08(-4.17%)
Aug 08, 2022 1.870 1.990 1.861 1.920 201,545 +0.06(+3.23%)
Aug 05, 2022 1.930 1.950 1.810 1.860 255,305 -0.11(-5.58%)
Aug 04, 2022 1.950 2.050 1.870 1.970 379,490 +0.05(+2.60%)
Aug 03, 2022 1.850 1.940 1.830 1.920 220,919 +0.07(+3.78%)
Aug 02, 2022 1.690 1.890 1.660 1.850 237,694 +0.14(+8.19%)
Aug 01, 2022 1.700 1.740 1.665 1.710 149,951 -0.01(-0.58%)
Jul 29, 2022 1.720 1.750 1.650 1.720 238,949 +0.01(+0.58%)
Jul 28, 2022 1.740 1.821 1.680 1.710 120,516 -0.02(-1.16%)
Jul 27, 2022 1.680 1.750 1.680 1.730 190,089 +0.07(+4.22%)
Jul 26, 2022 1.620 1.750 1.620 1.660 86,916 +0.01(+0.61%)
Jul 25, 2022 1.660 1.710 1.640 1.650 108,837 -0.03(-1.79%)
Jul 22, 2022 1.820 1.820 1.640 1.680 187,859 -0.14(-7.69%)
Jul 21, 2022 1.810 1.880 1.800 1.820 98,024 -0.04(-2.15%)
Jul 20, 2022 1.780 1.900 1.757 1.860 208,869 +0.10(+5.68%)
Jul 19, 2022 1.690 1.780 1.690 1.760 131,027 +0.10(+6.02%)
Jul 18, 2022 1.680 1.780 1.650 1.660 285,372 +0.03(+1.84%)
Jul 15, 2022 1.560 1.680 1.530 1.630 149,634 +0.07(+4.49%)
Jul 14, 2022 1.610 1.610 1.560 1.560 26,742 -0.05(-3.11%)
Jul 13, 2022 1.510 1.650 1.480 1.610 130,025 +0.09(+5.92%)
Jul 12, 2022 1.560 1.570 1.500 1.520 131,320 +0.02(+1.33%)
Jul 11, 2022 1.610 1.660 1.500 1.500 131,523 -0.13(-7.98%)
Jul 08, 2022 1.640 1.688 1.600 1.630 98,986 +0.01(+0.62%)
Jul 07, 2022 1.560 1.688 1.560 1.620 202,994 +0.09(+5.88%)
Jul 06, 2022 1.520 1.580 1.500 1.530 224,374 +0.00(+0.00%)
Jul 05, 2022 1.550 1.560 1.490 1.530 308,361 -0.03(-1.92%)
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.