Indicators

Applied Optoelect (NQ: AAOI )

10.35 +0.45 (+4.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	12.96	13.24	12.25	13.19	0	+0.23(+1.77%)
Nov 27, 2013	12.50	12.99	12.24	12.96	0	+0.33(+2.61%)
Nov 26, 2013	12.64	12.64	12.23	12.63	0	+0.06(+0.48%)
Nov 25, 2013	12.57	12.80	12.57	12.57	0	+0.00(+0.00%)
Nov 22, 2013	12.58	12.58	12.31	12.57	0	+0.01(+0.08%)
Nov 21, 2013	12.50	12.56	12.38	12.56	0	+0.06(+0.48%)
Nov 20, 2013	12.49	12.57	12.31	12.50	0	+0.07(+0.56%)
Nov 19, 2013	12.34	12.49	12.24	12.43	0	+0.22(+1.77%)
Nov 18, 2013	12.52	12.78	12.20	12.21	0	-0.45(-3.52%)
Nov 15, 2013	12.39	12.69	12.25	12.66	0	+0.27(+2.18%)
Nov 14, 2013	12.51	12.58	12.21	12.39	0	-0.61(-4.69%)
Nov 12, 2013	12.92	13.10	12.86	13.00	0	+0.10(+0.78%)
Nov 11, 2013	12.80	13.06	12.69	12.90	0	+0.10(+0.78%)
Nov 08, 2013	12.90	12.99	12.42	12.80	0	-0.20(-1.54%)
Nov 07, 2013	13.00	13.48	12.75	13.00	0	-0.12(-0.91%)
Nov 06, 2013	12.50	13.31	12.50	13.12	0	+0.12(+0.92%)
Nov 05, 2013	12.85	13.00	12.75	13.00	0	+0.00(+0.00%)
Nov 04, 2013	12.85	13.00	12.85	13.00	0	+0.24(+1.88%)

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.