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 (%)
Jan 31, 2014 13.88 13.96 13.40 13.63 37,584 -0.37(-2.64%)
Jan 30, 2014 13.67 14.40 13.67 14.00 72,440 +0.39(+2.87%)
Jan 29, 2014 13.63 13.82 13.57 13.61 26,056 -0.23(-1.66%)
Jan 28, 2014 13.85 14.19 13.76 13.84 44,009 +0.12(+0.87%)
Jan 27, 2014 13.50 13.81 13.40 13.72 33,892 +0.33(+2.46%)
Jan 24, 2014 13.46 13.59 13.00 13.39 117,431 -0.34(-2.48%)
Jan 23, 2014 13.84 14.36 13.60 13.73 38,143 -0.42(-2.97%)
Jan 22, 2014 14.11 14.33 13.92 14.15 41,577 +0.00(+0.00%)
Jan 21, 2014 14.35 14.48 14.10 14.15 14,880 -0.27(-1.87%)
Jan 17, 2014 14.15 14.42 14.42 14.42 45,000 +0.13(+0.91%)
Jan 16, 2014 13.90 14.56 13.85 14.29 71,362 +0.32(+2.29%)
Jan 15, 2014 13.88 14.11 13.59 13.97 63,592 +0.09(+0.65%)
Jan 14, 2014 13.72 14.13 13.59 13.88 116,641 +0.18(+1.31%)
Jan 13, 2014 13.83 14.06 13.69 13.70 43,290 -0.30(-2.14%)
Jan 10, 2014 14.16 14.32 13.58 14.00 48,220 -0.16(-1.13%)
Jan 09, 2014 14.65 14.65 14.01 14.16 42,564 -0.50(-3.41%)
Jan 08, 2014 14.75 14.81 14.50 14.66 37,570 -0.08(-0.54%)
Jan 07, 2014 14.89 14.89 14.35 14.74 49,268 +0.41(+2.86%)
Jan 06, 2014 14.35 14.49 14.10 14.33 64,077 -0.02(-0.14%)
Jan 03, 2014 14.63 14.75 14.26 14.35 47,345 -0.28(-1.91%)
Jan 02, 2014 14.88 14.92 14.61 14.63 22,505 -0.38(-2.53%)
Dec 31, 2013 15.00 15.01 15.01 15.01 83,900 +0.03(+0.20%)
Dec 30, 2013 14.85 15.00 14.67 14.98 37,181 +0.09(+0.60%)
Dec 27, 2013 15.00 15.08 14.85 14.89 66,792 -0.08(-0.53%)
Dec 26, 2013 15.02 15.05 14.88 14.97 22,683 -0.05(-0.33%)
Dec 24, 2013 14.90 15.19 14.85 15.02 51,901 +0.09(+0.60%)
Dec 23, 2013 14.72 15.03 14.72 14.93 32,382 +0.13(+0.88%)
Dec 20, 2013 15.06 15.32 14.50 14.80 693,704 -0.59(-3.83%)
Dec 19, 2013 15.20 15.65 14.75 15.39 80,790 +0.19(+1.25%)
Dec 18, 2013 15.15 15.43 14.85 15.20 77,207 +0.06(+0.40%)
Dec 17, 2013 15.51 15.83 14.89 15.14 77,538 -0.34(-2.20%)
Dec 16, 2013 14.93 15.87 14.71 15.48 92,361 +0.70(+4.74%)
Dec 13, 2013 15.26 15.96 14.29 14.78 68,817 -0.36(-2.38%)
Dec 12, 2013 16.00 16.10 14.69 15.14 97,420 -0.67(-4.24%)
Dec 11, 2013 15.60 16.61 15.51 15.81 127,916 +0.22(+1.41%)
Dec 10, 2013 14.73 15.75 14.73 15.59 100,568 +0.71(+4.77%)
Dec 09, 2013 14.71 15.84 14.50 14.88 195,139 +0.51(+3.55%)
Dec 06, 2013 13.16 14.74 13.16 14.37 0 +1.25(+9.53%)
Dec 05, 2013 12.75 13.20 12.75 13.12 0 +0.23(+1.78%)
Dec 04, 2013 12.38 12.91 12.30 12.89 0 +0.58(+4.71%)
Dec 03, 2013 12.61 13.00 12.20 12.31 0 -0.27(-2.15%)
Dec 02, 2013 13.07 13.27 12.58 12.58 0 -0.61(-4.62%)
Nov 29, 2013 12.96 13.24 12.25 13.19 0 +0.23(+1.77%)
Nov 27, 2013 12.50 12.99 12.24 12.96 0 +0.33(+2.61%)
Nov 26, 2013 12.64 12.64 12.23 12.63 0 +0.06(+0.48%)
Nov 25, 2013 12.57 12.80 12.57 12.57 0 +0.00(+0.00%)
Nov 22, 2013 12.58 12.58 12.31 12.57 0 +0.01(+0.08%)
Nov 21, 2013 12.50 12.56 12.38 12.56 0 +0.06(+0.48%)
Nov 20, 2013 12.49 12.57 12.31 12.50 0 +0.07(+0.56%)
Nov 19, 2013 12.34 12.49 12.24 12.43 0 +0.22(+1.77%)
Nov 18, 2013 12.52 12.78 12.20 12.21 0 -0.45(-3.52%)
Nov 15, 2013 12.39 12.69 12.25 12.66 0 +0.27(+2.18%)
Nov 14, 2013 12.51 12.58 12.21 12.39 0 -0.61(-4.69%)
Nov 12, 2013 12.92 13.10 12.86 13.00 0 +0.10(+0.78%)
Nov 11, 2013 12.80 13.06 12.69 12.90 0 +0.10(+0.78%)
Nov 08, 2013 12.90 12.99 12.42 12.80 0 -0.20(-1.54%)
Nov 07, 2013 13.00 13.48 12.75 13.00 0 -0.12(-0.91%)
Nov 06, 2013 12.50 13.31 12.50 13.12 0 +0.12(+0.92%)
Nov 05, 2013 12.85 13.00 12.75 13.00 0 +0.00(+0.00%)
Nov 04, 2013 12.85 13.00 12.85 13.00 0 +0.24(+1.88%)
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.