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

Applied Optoelect (NQ: AAOI )

11.95 +0.88 (+7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2024 11.28 12.40 11.26 11.95 2,962,750 +0.88(+7.95%)
May 03, 2024 10.60 11.45 10.54 11.07 1,829,730 +0.72(+6.96%)
May 02, 2024 10.25 10.55 9.850 10.35 892,365 +0.45(+4.55%)
May 01, 2024 9.750 10.37 9.640 9.900 1,604,886 +0.05(+0.51%)
Apr 30, 2024 10.17 10.30 9.790 9.850 2,608,790 -0.37(-3.62%)
Apr 29, 2024 11.02 11.02 10.20 10.22 2,033,573 -0.63(-5.81%)
Apr 26, 2024 10.98 11.48 10.80 10.85 1,510,834 +0.19(+1.78%)
Apr 25, 2024 10.51 10.76 10.45 10.66 1,315,128 -0.19(-1.75%)
Apr 24, 2024 11.38 11.45 10.83 10.85 1,346,929 -0.41(-3.64%)
Apr 23, 2024 11.15 11.69 11.02 11.26 1,095,921 +0.13(+1.17%)
Apr 22, 2024 12.11 12.16 10.72 11.13 2,482,817 -0.99(-8.17%)
Apr 19, 2024 11.58 12.44 11.58 12.12 2,104,909 +0.46(+3.95%)
Apr 18, 2024 11.93 12.60 11.60 11.66 2,349,760 -0.32(-2.67%)
Apr 17, 2024 12.04 13.20 11.80 11.98 2,540,914 -0.01(-0.08%)
Apr 16, 2024 10.92 12.29 10.88 11.99 1,891,958 +0.83(+7.44%)
Apr 15, 2024 11.28 11.38 10.85 11.16 1,301,670 -0.07(-0.62%)
Apr 12, 2024 11.68 11.82 11.21 11.23 1,091,546 -0.68(-5.71%)
Apr 11, 2024 11.78 11.97 11.61 11.91 1,002,431 +0.16(+1.36%)
Apr 10, 2024 11.89 12.21 11.72 11.75 1,128,670 -0.35(-2.89%)
Apr 09, 2024 12.51 12.52 12.01 12.10 1,959,026 -0.27(-2.18%)
Apr 08, 2024 12.70 12.82 12.17 12.37 1,846,134 -0.15(-1.20%)
Apr 05, 2024 12.81 13.04 12.52 12.52 1,699,113 -0.48(-3.69%)
Apr 04, 2024 14.09 14.09 12.96 13.00 1,416,164 -0.75(-5.45%)
Apr 03, 2024 13.34 13.86 13.32 13.75 1,203,663 +0.36(+2.69%)
Apr 02, 2024 13.52 13.67 13.24 13.39 1,478,613 -0.53(-3.81%)
Apr 01, 2024 13.97 14.69 13.73 13.92 1,331,585 +0.06(+0.43%)
Mar 28, 2024 13.88 14.44 13.60 13.86 2,449,442 -0.10(-0.72%)
Mar 27, 2024 14.44 14.50 13.89 13.96 1,376,305 -0.48(-3.32%)
Mar 26, 2024 14.68 14.94 14.43 14.44 1,150,962 -0.06(-0.41%)
Mar 25, 2024 14.74 15.21 14.50 14.50 1,165,756 -0.18(-1.23%)
Mar 22, 2024 14.70 15.07 14.51 14.68 997,699 -0.24(-1.61%)
Mar 21, 2024 14.55 15.22 14.51 14.92 2,139,379 +0.45(+3.11%)
Mar 20, 2024 13.85 14.63 13.53 14.47 1,755,690 +0.87(+6.40%)
Mar 19, 2024 13.35 13.75 13.00 13.60 2,263,619 +0.62(+4.78%)
Mar 18, 2024 12.72 13.21 12.38 12.98 1,939,660 +0.28(+2.20%)
Mar 15, 2024 12.88 13.23 12.68 12.70 1,532,971 -0.22(-1.70%)
Mar 14, 2024 13.55 13.66 12.80 12.92 2,238,325 -1.06(-7.58%)
Mar 13, 2024 14.00 14.53 13.53 13.98 1,787,928 -0.28(-1.96%)
Mar 12, 2024 14.41 14.65 14.17 14.26 1,275,852 -0.05(-0.35%)
Mar 11, 2024 14.88 15.00 13.95 14.31 1,890,901 -0.45(-3.05%)
Mar 08, 2024 15.07 16.24 14.64 14.76 2,787,244 -0.08(-0.54%)
Mar 07, 2024 15.01 15.22 14.44 14.84 1,985,651 -0.06(-0.40%)
Mar 06, 2024 14.98 15.85 14.23 14.90 3,211,056 +0.16(+1.09%)
Mar 05, 2024 14.74 15.21 14.53 14.74 2,329,822 -0.22(-1.47%)
Mar 04, 2024 15.50 15.94 14.77 14.96 2,621,406 -0.45(-2.92%)
Mar 01, 2024 16.29 16.29 14.89 15.41 3,475,632 -0.57(-3.57%)
Feb 29, 2024 15.05 16.50 15.05 15.98 5,213,427 +1.90(+13.49%)
Feb 28, 2024 15.40 15.60 14.03 14.08 2,895,183 -1.34(-8.69%)
Feb 27, 2024 15.15 15.98 14.65 15.42 3,206,302 +0.69(+4.68%)
Feb 26, 2024 14.04 15.51 14.04 14.73 6,336,839 +0.58(+4.10%)
Feb 23, 2024 13.74 14.68 12.14 14.15 19,663,422 -6.20(-30.47%)
Feb 22, 2024 19.97 20.87 19.25 20.35 6,801,861 +1.16(+6.04%)
Feb 21, 2024 19.00 19.60 18.48 19.19 2,515,991 -0.64(-3.23%)
Feb 20, 2024 20.72 21.34 18.87 19.83 2,839,148 -1.51(-7.08%)
Feb 16, 2024 22.90 24.75 21.25 21.34 5,203,287 -1.07(-4.77%)
Feb 15, 2024 21.15 22.86 20.40 22.41 3,715,604 +1.53(+7.33%)
Feb 14, 2024 20.30 21.16 19.91 20.88 3,142,238 +2.11(+11.24%)
Feb 13, 2024 19.85 19.88 18.35 18.77 4,337,599 -2.24(-10.66%)
Feb 12, 2024 20.56 22.35 20.13 21.01 3,759,287 +0.98(+4.89%)
Feb 09, 2024 19.02 20.15 17.72 20.03 3,470,277 +1.14(+6.03%)
Feb 08, 2024 18.94 20.06 18.70 18.89 3,369,839 -0.24(-1.25%)
Feb 07, 2024 19.19 19.92 18.76 19.13 2,035,242 -0.23(-1.19%)
Feb 06, 2024 20.16 20.64 18.86 19.36 3,799,980 -0.38(-1.93%)
Feb 05, 2024 18.93 19.79 17.55 19.74 4,485,448 +0.91(+4.83%)
Feb 02, 2024 16.49 18.99 16.32 18.83 4,200,860 +2.31(+13.98%)
Feb 01, 2024 15.94 16.83 15.80 16.52 1,937,193 +0.79(+5.02%)
Jan 31, 2024 16.42 16.82 15.68 15.73 2,254,095 -0.96(-5.75%)
Jan 30, 2024 17.15 18.04 16.63 16.69 4,363,850 +0.73(+4.54%)
Jan 29, 2024 15.03 16.03 14.80 15.96 2,716,469 +0.97(+6.50%)
Jan 26, 2024 16.22 16.35 14.88 14.99 2,258,312 -1.35(-8.26%)
Jan 25, 2024 16.89 17.13 16.15 16.34 1,690,792 -0.25(-1.51%)
Jan 24, 2024 18.50 18.80 16.55 16.59 1,939,920 -1.54(-8.49%)
Jan 23, 2024 17.18 18.63 17.18 18.13 3,003,980 +1.03(+6.02%)
Jan 22, 2024 16.10 17.19 15.89 17.10 2,394,072 +1.29(+8.16%)
Jan 19, 2024 16.61 16.80 15.02 15.81 3,534,010 -0.81(-4.87%)
Jan 18, 2024 17.43 18.16 16.42 16.62 2,800,090 -0.24(-1.42%)
Jan 17, 2024 16.63 17.50 16.30 16.86 1,900,882 -0.43(-2.49%)
Jan 16, 2024 17.06 17.98 16.58 17.29 2,419,214 -0.12(-0.69%)
Jan 12, 2024 18.03 18.57 17.26 17.41 1,902,364 -0.93(-5.07%)
Jan 11, 2024 21.66 21.83 16.78 18.34 8,281,841 -3.26(-15.09%)
Jan 10, 2024 22.12 22.85 21.34 21.60 2,225,019 -0.17(-0.78%)
Jan 09, 2024 19.88 22.01 19.51 21.77 2,680,573 +1.59(+7.88%)
Jan 08, 2024 20.10 21.28 19.48 20.18 2,617,577 +0.03(+0.15%)
Jan 05, 2024 18.41 20.29 17.92 20.15 3,043,342 +1.62(+8.74%)
Jan 04, 2024 17.50 18.56 17.38 18.53 2,058,826 +1.07(+6.13%)
Jan 03, 2024 18.00 18.68 17.44 17.46 1,937,893 -1.23(-6.58%)
Jan 02, 2024 18.82 19.00 17.51 18.69 2,869,769 -0.63(-3.26%)
Dec 29, 2023 21.76 22.16 17.72 19.32 7,633,687 -2.58(-11.78%)
Dec 28, 2023 22.48 22.75 21.51 21.90 1,659,401 -0.62(-2.75%)
Dec 27, 2023 22.88 22.95 21.85 22.52 1,973,556 -0.30(-1.31%)
Dec 26, 2023 21.20 23.66 21.18 22.82 3,013,682 +1.92(+9.19%)
Dec 22, 2023 20.82 21.62 19.87 20.90 2,219,133 +0.16(+0.77%)
Dec 21, 2023 21.19 21.86 19.51 20.74 3,613,494 +0.12(+0.58%)
Dec 20, 2023 22.70 22.77 20.60 20.62 2,865,140 -2.39(-10.39%)
Dec 19, 2023 22.92 24.08 22.12 23.01 2,990,931 +0.51(+2.27%)
Dec 18, 2023 22.16 23.25 21.48 22.50 2,611,224 +0.77(+3.57%)
Dec 15, 2023 23.71 23.95 20.82 21.73 4,570,982 -1.46(-6.32%)
Dec 14, 2023 22.00 23.68 21.60 23.19 3,949,016 +1.57(+7.26%)
Dec 13, 2023 18.77 21.65 18.64 21.62 5,595,197 +3.04(+16.36%)
Dec 12, 2023 18.51 19.43 18.00 18.58 2,353,221 +0.02(+0.11%)
Dec 11, 2023 19.80 19.80 18.01 18.56 2,809,615 -1.20(-6.07%)
Dec 08, 2023 17.83 19.84 17.83 19.76 4,883,781 +2.10(+11.89%)
Dec 07, 2023 17.16 18.33 16.80 17.66 2,458,931 +0.44(+2.56%)
Dec 06, 2023 16.52 18.66 16.41 17.22 5,098,150 +1.09(+6.76%)
Dec 05, 2023 16.43 16.73 15.80 16.13 1,633,911 -0.55(-3.30%)
Dec 04, 2023 16.12 17.02 15.99 16.68 3,203,698 +0.23(+1.40%)
Dec 01, 2023 13.19 16.48 12.98 16.45 5,624,695 +3.20(+24.15%)
Nov 30, 2023 14.30 14.60 12.66 13.25 9,542,635 -1.65(-11.07%)
Nov 29, 2023 14.81 16.20 14.78 14.90 3,210,732 +0.29(+1.98%)
Nov 28, 2023 14.61 15.20 13.88 14.61 2,959,477 +0.21(+1.46%)
Nov 27, 2023 12.87 14.58 12.85 14.40 3,072,300 +1.36(+10.43%)
Nov 24, 2023 13.25 13.63 12.92 13.04 906,475 -0.17(-1.29%)
Nov 22, 2023 13.62 13.96 13.01 13.21 1,484,086 -0.12(-0.90%)
Nov 21, 2023 14.15 14.32 13.15 13.33 1,888,001 -1.13(-7.81%)
Nov 20, 2023 12.91 14.63 12.85 14.46 4,644,789 +1.71(+13.41%)
Nov 17, 2023 12.97 13.15 12.71 12.75 2,096,015 -0.08(-0.62%)
Nov 16, 2023 12.36 12.99 12.35 12.83 1,737,221 +0.12(+0.94%)
Nov 15, 2023 12.22 13.27 12.12 12.71 3,724,276 +0.43(+3.50%)
Nov 14, 2023 11.23 12.55 10.88 12.28 5,075,476 +1.28(+11.64%)
Nov 13, 2023 8.960 11.06 8.960 11.00 2,835,895 +1.63(+17.46%)
Nov 10, 2023 9.290 9.880 8.360 9.365 3,479,629 -0.39(-4.05%)
Nov 09, 2023 10.07 10.17 9.645 9.760 2,090,495 -0.09(-0.91%)
Nov 08, 2023 9.960 10.07 9.590 9.850 868,650 -0.04(-0.40%)
Nov 07, 2023 9.700 10.26 9.330 9.890 1,633,145 +0.20(+2.06%)
Nov 06, 2023 9.480 10.08 9.320 9.690 1,889,847 +0.22(+2.32%)
Nov 03, 2023 8.700 9.640 8.490 9.470 2,522,875 +0.90(+10.50%)
Nov 02, 2023 8.000 8.620 7.900 8.570 1,802,067 +0.85(+11.01%)
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.