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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 11.68 11.80 11.46 11.63 558,315 -0.02(-0.17%)
Aug 28, 2020 11.46 11.77 11.39 11.65 573,300 +0.10(+0.87%)
Aug 27, 2020 11.64 11.86 11.45 11.55 662,695 -0.24(-2.04%)
Aug 26, 2020 12.00 12.14 11.74 11.79 732,218 -0.21(-1.75%)
Aug 25, 2020 11.70 12.39 11.56 12.00 830,256 +0.35(+3.00%)
Aug 24, 2020 11.74 12.08 11.64 11.65 827,523 +0.00(+0.00%)
Aug 21, 2020 12.52 12.61 11.57 11.65 1,479,200 -0.92(-7.32%)
Aug 20, 2020 13.03 13.03 12.44 12.57 618,358 -0.52(-3.97%)
Aug 19, 2020 12.97 13.41 12.97 13.09 702,413 +0.07(+0.54%)
Aug 18, 2020 13.24 13.30 12.64 13.02 682,111 -0.33(-2.47%)
Aug 17, 2020 13.36 13.52 12.96 13.35 1,009,996 +0.07(+0.53%)
Aug 14, 2020 13.44 13.73 12.98 13.28 991,500 -0.18(-1.34%)
Aug 13, 2020 13.29 13.78 13.23 13.46 776,650 +0.08(+0.60%)
Aug 12, 2020 13.69 13.89 13.20 13.38 786,476 -0.19(-1.40%)
Aug 11, 2020 14.00 14.54 13.45 13.57 1,282,298 -0.25(-1.81%)
Aug 10, 2020 15.89 15.92 13.70 13.82 1,966,698 -1.98(-12.53%)
Aug 07, 2020 17.31 17.57 15.63 15.80 4,356,600 +0.75(+4.98%)
Aug 06, 2020 16.04 16.04 14.92 15.05 1,910,521 -1.06(-6.58%)
Aug 05, 2020 16.48 16.50 15.84 16.11 1,693,186 -0.25(-1.53%)
Aug 04, 2020 15.96 16.54 15.43 16.36 1,316,359 +0.30(+1.87%)
Aug 03, 2020 14.41 16.75 14.21 16.06 3,122,726 +1.85(+13.02%)
Jul 31, 2020 14.07 14.80 13.72 14.21 1,207,000 +0.34(+2.45%)
Jul 30, 2020 13.25 14.05 13.07 13.87 801,693 +0.34(+2.51%)
Jul 29, 2020 13.29 13.75 13.20 13.53 761,331 +0.29(+2.19%)
Jul 28, 2020 13.92 13.92 13.14 13.24 693,813 -0.73(-5.23%)
Jul 27, 2020 13.77 14.22 13.64 13.97 821,572 +0.35(+2.57%)
Jul 24, 2020 13.95 13.96 13.13 13.62 1,090,800 -0.61(-4.29%)
Jul 23, 2020 14.43 14.50 13.62 14.23 1,056,044 -0.16(-1.11%)
Jul 22, 2020 13.93 15.13 13.33 14.39 2,532,562 +0.46(+3.30%)
Jul 21, 2020 13.01 14.26 12.43 13.93 3,152,778 +1.91(+15.94%)
Jul 20, 2020 11.22 12.20 11.16 12.02 862,811 +0.78(+6.90%)
Jul 17, 2020 10.65 11.41 10.61 11.24 745,900 +0.58(+5.44%)
Jul 16, 2020 10.98 11.03 10.35 10.66 730,640 -0.46(-4.14%)
Jul 15, 2020 10.89 11.41 10.80 11.12 542,035 +0.41(+3.83%)
Jul 14, 2020 10.80 10.84 10.12 10.71 645,421 -0.09(-0.83%)
Jul 13, 2020 11.70 11.80 10.77 10.80 833,468 -0.71(-6.17%)
Jul 10, 2020 12.00 12.06 11.22 11.51 884,500 -0.49(-4.08%)
Jul 09, 2020 11.29 12.25 11.16 12.00 1,473,449 +0.71(+6.29%)
Jul 08, 2020 11.18 11.64 11.02 11.29 466,892 +0.14(+1.26%)
Jul 07, 2020 11.47 11.52 11.06 11.15 697,023 -0.43(-3.71%)
Jul 06, 2020 11.05 12.02 11.05 11.58 1,390,552 +0.79(+7.32%)
Jul 02, 2020 10.48 11.03 10.39 10.79 881,000 +0.60(+5.89%)
Jul 01, 2020 10.67 10.72 9.900 10.19 1,267,941 -0.68(-6.26%)
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.