Applied Optoelect (NQ: AAOI )

6.030 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.65 13.02 12.55 12.68 0 +0.13(+1.04%)
Oct 30, 2013 13.05 13.18 11.60 12.55 0 -0.51(-3.91%)
Oct 29, 2013 11.91 13.18 11.91 13.06 0 +1.19(+10.03%)
Oct 28, 2013 12.25 12.38 11.53 11.87 0 -0.49(-3.96%)
Oct 25, 2013 12.45 12.80 12.26 12.36 0 -0.25(-1.98%)
Oct 24, 2013 13.10 13.49 12.45 12.61 0 -0.50(-3.81%)
Oct 23, 2013 12.99 13.41 12.90 13.11 0 -0.02(-0.15%)
Oct 22, 2013 13.00 13.50 12.67 13.13 0 +0.23(+1.78%)
Oct 21, 2013 12.98 13.00 11.55 12.90 0 +1.89(+17.17%)
Oct 18, 2013 10.49 12.00 10.48 11.01 150,075 +0.57(+5.46%)
Oct 17, 2013 10.09 10.55 10.00 10.44 0 +0.19(+1.85%)
Oct 16, 2013 10.28 10.28 10.01 10.25 0 +0.07(+0.69%)
Oct 15, 2013 9.780 10.29 9.770 10.18 0 +0.18(+1.80%)
Oct 14, 2013 9.510 10.05 9.070 10.00 0 -0.18(-1.77%)
Oct 11, 2013 10.31 10.41 10.15 10.18 0 -0.02(-0.20%)
Oct 10, 2013 10.50 10.55 10.01 10.20 0 +0.05(+0.49%)
Oct 09, 2013 10.14 10.21 10.14 10.15 0 +0.03(+0.30%)
Oct 08, 2013 10.20 10.20 10.10 10.12 0 -0.06(-0.59%)
Oct 07, 2013 10.40 10.40 10.06 10.18 0 -0.02(-0.20%)
Oct 04, 2013 10.10 10.20 9.820 10.20 0 +0.20(+2.00%)
Oct 03, 2013 10.00 10.01 9.800 10.00 0 +0.03(+0.30%)
Oct 02, 2013 9.990 10.00 9.890 9.970 0 -0.03(-0.30%)
Oct 01, 2013 9.950 10.02 9.920 10.00 0 -0.10(-0.99%)
Sep 27, 2013 10.44 10.44 10.00 10.10 0 +0.14(+1.41%)
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.