Indicators

Applied Optoelect (NQ: AAOI )

10.57 -0.28 (-2.58%)

Streaming Delayed Price Updated: 9:37 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.41	12.00	10.95	11.01	892,400	-0.29(-2.57%)
Jan 28, 2021	12.01	12.17	10.87	11.30	1,231,922	-0.87(-7.15%)
Jan 27, 2021	11.00	13.95	11.00	12.17	3,543,747	+1.03(+9.25%)
Jan 26, 2021	11.13	11.19	10.66	11.14	1,228,737	+0.19(+1.74%)
Jan 25, 2021	10.43	11.15	10.43	10.95	817,870	+0.48(+4.58%)
Jan 22, 2021	10.35	10.54	10.15	10.47	489,600	-0.02(-0.19%)
Jan 21, 2021	10.75	10.75	10.25	10.49	484,891	-0.28(-2.60%)
Jan 20, 2021	10.87	11.11	10.68	10.77	796,887	+0.06(+0.56%)
Jan 19, 2021	10.95	10.95	10.52	10.71	754,009	-0.08(-0.74%)
Jan 15, 2021	10.50	10.94	10.37	10.79	945,700	+0.32(+3.06%)
Jan 14, 2021	10.20	10.55	10.19	10.47	755,833	+0.30(+2.95%)
Jan 13, 2021	10.43	10.44	9.845	10.17	806,575	-0.23(-2.21%)
Jan 12, 2021	10.34	10.56	10.23	10.40	897,942	+0.12(+1.17%)
Jan 11, 2021	10.06	10.33	9.740	10.28	771,062	+0.09(+0.88%)
Jan 08, 2021	10.11	10.42	9.930	10.19	1,473,300	+0.55(+5.71%)
Jan 07, 2021	9.770	9.870	9.540	9.640	645,995	+0.06(+0.63%)
Jan 06, 2021	8.920	9.700	8.800	9.580	1,486,983	+0.67(+7.52%)
Jan 05, 2021	8.470	8.990	8.420	8.910	863,853	+0.15(+1.71%)

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.