Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.32 20.50 19.60 19.63 901,591 -0.41(-2.05%)
Oct 30, 2018 20.22 20.30 19.07 20.04 1,026,114 -0.28(-1.38%)
Oct 29, 2018 20.86 21.45 20.08 20.32 1,067,349 -0.20(-0.97%)
Oct 26, 2018 21.05 21.39 20.44 20.52 1,184,000 -1.04(-4.82%)
Oct 25, 2018 20.72 21.82 20.71 21.56 686,404 +1.01(+4.91%)
Oct 24, 2018 22.28 22.54 20.51 20.55 963,567 -1.70(-7.64%)
Oct 23, 2018 21.86 22.56 21.45 22.25 685,670 -0.06(-0.27%)
Oct 22, 2018 21.85 22.79 21.85 22.31 801,917 +0.40(+1.83%)
Oct 19, 2018 22.90 23.47 21.85 21.91 1,074,800 -0.94(-4.11%)
Oct 18, 2018 22.98 23.38 22.21 22.85 842,941 -0.30(-1.30%)
Oct 17, 2018 23.21 23.40 22.52 23.15 468,910 -0.22(-0.94%)
Oct 16, 2018 22.53 23.57 22.25 23.37 642,021 +1.02(+4.56%)
Oct 15, 2018 22.91 24.12 22.32 22.35 938,563 -0.57(-2.49%)
Oct 12, 2018 22.54 23.22 22.29 22.92 971,500 +0.90(+4.09%)
Oct 11, 2018 20.76 23.18 20.76 22.02 1,688,208 +0.70(+3.28%)
Oct 10, 2018 22.38 22.53 21.25 21.32 1,002,990 -1.24(-5.50%)
Oct 09, 2018 22.68 23.33 22.25 22.56 1,008,691 -0.29(-1.27%)
Oct 08, 2018 23.73 24.23 22.12 22.85 1,107,848 -1.14(-4.75%)
Oct 05, 2018 24.47 24.65 23.60 23.99 787,600 -0.55(-2.24%)
Oct 04, 2018 25.48 25.86 24.11 24.54 1,533,011 -0.37(-1.49%)
Oct 03, 2018 23.28 25.26 22.15 24.91 2,168,945 +1.55(+6.64%)
Oct 02, 2018 23.90 24.69 23.05 23.36 1,385,728 -0.64(-2.67%)
Oct 01, 2018 25.37 25.48 23.93 24.00 2,170,758 -0.66(-2.68%)
Sep 28, 2018 24.00 25.78 23.80 24.66 6,187,600 -3.70(-13.05%)
Sep 27, 2018 28.18 28.52 26.71 28.36 4,045,295 -2.98(-9.51%)
Sep 26, 2018 33.38 33.66 31.26 31.34 1,213,341 -2.22(-6.62%)
Sep 25, 2018 33.33 33.79 32.67 33.56 738,124 +0.35(+1.05%)
Sep 24, 2018 32.64 33.47 32.54 33.21 743,476 +0.49(+1.50%)
Sep 21, 2018 32.85 33.09 32.50 32.72 841,200 -0.15(-0.46%)
Sep 20, 2018 31.01 32.90 30.43 32.87 1,434,275 +1.69(+5.42%)
Sep 19, 2018 32.65 32.78 31.10 31.18 1,403,982 -1.36(-4.18%)
Sep 18, 2018 33.83 34.42 32.50 32.54 1,230,195 -1.50(-4.41%)
Sep 17, 2018 34.07 34.34 33.05 34.04 710,125 -0.15(-0.44%)
Sep 14, 2018 35.00 35.51 34.03 34.19 1,434,100 +0.40(+1.18%)
Sep 13, 2018 33.63 34.59 33.40 33.79 807,846 +0.13(+0.39%)
Sep 12, 2018 32.86 33.96 32.37 33.66 669,607 +0.61(+1.85%)
Sep 11, 2018 32.89 33.20 32.42 33.05 471,715 -0.08(-0.24%)
Sep 10, 2018 32.07 33.36 31.90 33.13 752,066 +1.09(+3.40%)
Sep 07, 2018 32.15 33.14 31.65 32.04 1,558,500 -0.20(-0.62%)
Sep 06, 2018 34.06 34.52 32.05 32.24 1,519,857 -2.01(-5.87%)
Sep 05, 2018 36.74 37.26 33.44 34.25 2,443,243 -2.47(-6.73%)
Sep 04, 2018 41.27 41.27 36.05 36.72 3,086,047 -4.64(-11.22%)
Aug 31, 2018 41.36 41.36 41.36 0 -0.26(-0.62%)
Aug 30, 2018 42.49 42.84 41.54 41.62 505,126 -0.77(-1.82%)
Aug 29, 2018 42.95 43.95 42.31 42.39 1,555,029 -0.35(-0.82%)
Aug 28, 2018 42.20 42.77 41.68 42.74 374,050 +0.63(+1.50%)
Aug 27, 2018 42.95 43.21 42.07 42.11 570,888 -0.76(-1.77%)
Aug 24, 2018 43.10 43.30 42.47 42.87 734,400 +0.08(+0.19%)
Aug 23, 2018 41.72 43.37 41.72 42.79 1,142,377 +0.96(+2.30%)
Aug 22, 2018 40.65 41.86 40.15 41.83 764,699 +1.22(+3.00%)
Aug 21, 2018 40.45 41.14 40.15 40.61 531,463 +0.34(+0.84%)
Aug 20, 2018 40.05 40.76 39.50 40.27 603,802 +0.11(+0.27%)
Aug 17, 2018 39.91 40.33 39.18 40.16 700,500 +0.58(+1.47%)
Aug 16, 2018 41.51 41.85 39.37 39.58 1,275,076 -1.76(-4.26%)
Aug 15, 2018 41.25 41.66 40.05 41.34 786,144 -0.34(-0.82%)
Aug 14, 2018 42.73 43.18 41.15 41.68 972,979 -0.60(-1.42%)
Aug 13, 2018 42.19 43.35 41.53 42.28 850,414 -0.22(-0.52%)
Aug 10, 2018 39.45 43.15 38.90 42.50 2,057,500 +2.40(+5.99%)
Aug 09, 2018 41.17 42.15 39.75 40.10 1,706,335 -0.82(-2.00%)
Aug 08, 2018 46.00 46.00 40.28 40.92 5,951,349 +3.69(+9.91%)
Aug 07, 2018 39.29 39.45 36.88 37.23 2,835,761 -1.75(-4.49%)
Aug 06, 2018 39.71 39.85 38.62 38.98 1,006,847 -0.44(-1.12%)
Aug 03, 2018 38.34 39.68 38.20 39.42 1,219,000 +1.28(+3.36%)
Aug 02, 2018 36.39 38.25 35.56 38.14 634,222 +0.74(+1.98%)
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.