Indicators

Applied Optoelect (NQ: AAOI )

11.07 +0.72 (+6.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.840	4.100		4.100	280,336	+0.28(+7.33%)
Jan 28, 2022	3.760	3.820	3.660	3.820	228,196	+0.05(+1.33%)
Jan 27, 2022	3.990	3.990	3.750	3.770	350,085	-0.15(-3.83%)
Jan 26, 2022	4.000	4.150	3.880	3.920	421,546	-0.03(-0.76%)
Jan 25, 2022	3.970	4.030	3.870	3.950	335,277	-0.07(-1.74%)
Jan 24, 2022	3.770	4.030	3.630	4.020	802,359	+0.16(+4.15%)
Jan 21, 2022	3.960	4.030	3.850	3.860	464,846	-0.12(-3.02%)
Jan 20, 2022	4.100	4.150	3.960	3.980	381,249	-0.12(-2.93%)
Jan 19, 2022	3.970	4.140	3.970	4.100	458,458	+0.13(+3.27%)
Jan 18, 2022	4.080	4.150	3.960	3.970	470,244	-0.14(-3.41%)
Jan 14, 2022				4.110	0	-0.09(-2.14%)
Jan 13, 2022	4.420	4.420	4.190	4.200	566,318	-0.22(-4.98%)
Jan 12, 2022	4.470	4.570	4.410	4.420	530,899	+0.01(+0.23%)
Jan 11, 2022	4.320	4.500	4.270	4.410	529,066	+0.03(+0.68%)
Jan 10, 2022	4.670	4.670	4.350	4.380	1,016,656	-0.31(-6.61%)
Jan 07, 2022	4.800	4.847	4.630	4.690	556,672	-0.08(-1.68%)
Jan 06, 2022	5.000	5.072	4.760	4.770	991,167	-0.26(-5.17%)
Jan 05, 2022	5.260	5.340	5.010	5.030	465,098	-0.26(-4.91%)
Jan 04, 2022	5.300	5.375	5.200	5.290	549,445	+0.02(+0.38%)

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.