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

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 9.350 11.17 9.350 10.87 1,792,809 +1.46(+15.52%)
Jun 29, 2020 9.390 9.570 9.160 9.410 330,690 +0.10(+1.07%)
Jun 26, 2020 9.350 9.410 9.140 9.310 473,200 -0.07(-0.75%)
Jun 25, 2020 9.320 9.425 9.110 9.380 354,859 +0.04(+0.43%)
Jun 24, 2020 9.690 9.790 9.310 9.340 480,730 -0.46(-4.69%)
Jun 23, 2020 10.01 10.04 9.520 9.800 522,777 -0.14(-1.41%)
Jun 22, 2020 9.760 10.16 9.750 9.940 635,790 +0.14(+1.43%)
Jun 19, 2020 9.980 10.18 9.620 9.800 943,700 -0.10(-1.01%)
Jun 18, 2020 10.09 10.14 9.520 9.900 791,577 -0.28(-2.75%)
Jun 17, 2020 9.400 10.28 9.170 10.18 1,299,780 +0.99(+10.77%)
Jun 16, 2020 9.300 9.460 9.060 9.190 466,421 +0.16(+1.77%)
Jun 15, 2020 8.560 9.250 8.560 9.030 367,410 +0.22(+2.50%)
Jun 12, 2020 9.020 9.270 8.570 8.810 481,400 +0.16(+1.85%)
Jun 11, 2020 9.000 9.320 8.650 8.650 542,500 -0.74(-7.88%)
Jun 10, 2020 9.730 9.810 9.380 9.390 308,789 -0.30(-3.15%)
Jun 09, 2020 10.07 10.15 9.520 9.695 689,239 -0.54(-5.32%)
Jun 08, 2020 10.06 10.26 9.890 10.24 647,489 +0.26(+2.61%)
Jun 05, 2020 10.00 10.14 9.730 9.980 1,014,200 +0.17(+1.73%)
Jun 04, 2020 9.450 9.975 9.390 9.810 645,776 +0.27(+2.83%)
Jun 03, 2020 9.110 9.570 9.110 9.540 661,956 +0.49(+5.41%)
Jun 02, 2020 9.190 9.340 9.000 9.050 813,285 -0.10(-1.09%)
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.