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

Applied Optoelect (NQ: AAOI )

10.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 8.510 8.510 8.510 534,253 -0.09(-1.05%)
Dec 30, 2020 8.850 8.900 8.580 8.600 534,253 -0.20(-2.27%)
Dec 29, 2020 8.920 9.090 8.680 8.800 1,173,186 -0.13(-1.46%)
Dec 28, 2020 8.870 9.110 8.830 8.930 514,096 +0.16(+1.82%)
Dec 24, 2020 9.020 9.040 8.660 8.770 477,200 -0.23(-2.56%)
Dec 23, 2020 8.990 9.200 8.710 9.000 625,596 +0.11(+1.24%)
Dec 22, 2020 8.380 9.120 8.260 8.890 1,000,299 +0.51(+6.09%)
Dec 21, 2020 8.340 8.450 8.180 8.380 627,037 -0.13(-1.53%)
Dec 18, 2020 8.560 8.590 8.420 8.510 697,500 +0.01(+0.12%)
Dec 17, 2020 8.400 8.660 8.310 8.500 673,144 +0.18(+2.16%)
Dec 16, 2020 8.490 8.510 8.250 8.320 453,774 -0.09(-1.07%)
Dec 15, 2020 8.260 8.520 8.200 8.410 1,128,646 +0.48(+6.05%)
Dec 14, 2020 7.870 8.070 7.820 7.930 547,495 +0.17(+2.19%)
Dec 11, 2020 7.840 7.910 7.620 7.760 721,000 -0.14(-1.77%)
Dec 10, 2020 7.970 8.040 7.760 7.900 489,234 +0.02(+0.25%)
Dec 09, 2020 8.400 8.450 7.810 7.880 779,137 -0.52(-6.19%)
Dec 08, 2020 8.390 8.530 8.260 8.400 700,848 +0.01(+0.12%)
Dec 07, 2020 8.440 8.470 8.250 8.390 500,263 -0.06(-0.71%)
Dec 04, 2020 8.180 8.485 8.180 8.450 461,000 +0.25(+3.05%)
Dec 03, 2020 8.350 8.440 8.180 8.200 533,872 -0.12(-1.44%)
Dec 02, 2020 8.070 8.370 8.020 8.320 411,050 +0.17(+2.09%)
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.