Indicators

Applied Optoelect (NQ: AAOI )

10.54 UNCHANGED

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, 2018	27.57	28.04	26.35	27.93	1,139,645	+0.60(+2.20%)
Feb 27, 2018	28.00	28.28	27.18	27.33	942,076	-0.67(-2.39%)
Feb 26, 2018	28.06	28.75	27.80	28.00	1,358,076	-0.02(-0.07%)
Feb 23, 2018	27.00	28.09	26.68	28.02	1,885,128	+0.51(+1.85%)
Feb 22, 2018				27.51	10,598,796	-7.04(-20.38%)
Feb 21, 2018	33.66	34.98	32.31	34.55	2,302,020	+1.22(+3.66%)
Feb 20, 2018	32.20	33.98	32.00	33.33	1,210,593	+1.34(+4.19%)
Feb 16, 2018		31.99	31.99	31.99	0	+0.00(+0.00%)
Feb 15, 2018	31.28	32.51	31.28	31.99	1,149,884	+0.71(+2.27%)
Feb 14, 2018		31.31	29.04	31.28	993,995	+1.77(+6.00%)
Feb 13, 2018	29.30	29.71	28.56	29.51	1,388,771	-0.74(-2.45%)
Feb 12, 2018	30.77	31.05	28.97	30.25	1,522,694	-0.47(-1.53%)
Feb 09, 2018	32.18	32.66	30.30	30.72	1,931,665	-1.33(-4.15%)
Feb 08, 2018	31.30	32.58	31.30	32.05	1,453,089	+0.52(+1.65%)
Feb 07, 2018	33.86	33.86	30.85	31.53	2,217,759	-1.89(-5.66%)
Feb 06, 2018	32.00	33.80	31.23	33.42	1,561,796	+0.61(+1.86%)
Feb 05, 2018	32.50	33.70	32.37	32.81	658,371	+0.00(+0.00%)
Feb 02, 2018	33.61	33.85	32.80	32.81	668,898	-0.68(-2.03%)

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.