Indicators

Applied Optoelect (NQ: AAOI )

10.54 -0.29 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.950	9.730	8.540	8.930	1,483,400	-0.63(-6.59%)
Feb 27, 2020	9.900	10.02	9.370	9.560	1,027,076	-0.62(-6.09%)
Feb 26, 2020	10.27	10.47	10.02	10.18	713,161	-0.02(-0.15%)
Feb 25, 2020	10.72	10.82	10.10	10.20	664,459	-0.39(-3.73%)
Feb 24, 2020	10.54	10.75	10.42	10.59	725,211	-0.69(-6.12%)
Feb 21, 2020	11.70	11.70	10.87	11.28	1,419,700	-0.54(-4.57%)
Feb 20, 2020	12.02	12.30	11.59	11.82	827,500	-0.26(-2.15%)
Feb 19, 2020	11.78	12.20	11.45	12.08	978,650	+0.33(+2.81%)
Feb 18, 2020	11.77	12.10	11.58	11.75	653,279	-0.15(-1.26%)
Feb 14, 2020	12.70	12.73	11.81	11.90	1,006,400	-0.85(-6.67%)
Feb 13, 2020	12.20	12.89	12.06	12.75	1,002,309	+0.29(+2.33%)
Feb 12, 2020	11.60	12.48	11.50	12.46	995,245	+0.95(+8.25%)
Feb 11, 2020	11.40	11.66	11.11	11.51	649,228	+0.21(+1.86%)
Feb 10, 2020	11.21	11.52	11.01	11.30	566,629	+0.03(+0.27%)
Feb 07, 2020	11.60	11.60	11.24	11.27	594,800	-0.31(-2.68%)
Feb 06, 2020	12.11	12.14	11.58	11.58	668,235	-0.55(-4.53%)
Feb 05, 2020	12.41	12.50	11.81	12.13	663,795	-0.27(-2.18%)
Feb 04, 2020	11.86	12.41	11.64	12.40	953,946	+0.78(+6.71%)

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.