Skip to main content

Applied Optoelect (NQ: AAOI )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.53 10.72 9.201 9.325 1,833,000 -1.85(-16.52%)
Feb 25, 2021 11.61 11.80 10.97 11.17 652,213 -0.44(-3.79%)
Feb 24, 2021 11.36 11.73 11.05 11.61 484,800 +0.21(+1.84%)
Feb 23, 2021 11.32 11.54 10.41 11.40 784,325 -0.34(-2.90%)
Feb 22, 2021 12.16 12.37 11.74 11.74 554,017 -0.56(-4.55%)
Feb 19, 2021 12.00 12.50 11.90 12.30 572,400 +0.36(+3.02%)
Feb 18, 2021 12.22 12.39 11.90 11.94 605,646 -0.42(-3.40%)
Feb 17, 2021 12.74 12.82 12.08 12.36 422,825 -0.47(-3.66%)
Feb 16, 2021 12.20 12.97 12.08 12.83 745,998 +0.58(+4.73%)
Feb 12, 2021 12.59 12.64 12.02 12.25 455,300 -0.11(-0.89%)
Feb 11, 2021 11.90 12.38 11.60 12.36 522,298 +0.61(+5.19%)
Feb 10, 2021 12.39 12.54 11.63 11.75 612,133 -0.62(-5.01%)
Feb 09, 2021 12.48 12.50 12.08 12.37 405,178 +0.03(+0.24%)
Feb 08, 2021 11.85 12.50 11.85 12.34 571,481 +0.61(+5.20%)
Feb 05, 2021 11.51 11.82 11.37 11.73 509,700 +0.34(+2.99%)
Feb 04, 2021 10.75 11.45 10.74 11.39 666,080 +0.53(+4.88%)
Feb 03, 2021 10.72 11.03 10.61 10.86 439,841 +0.23(+2.16%)
Feb 02, 2021 11.05 11.08 10.26 10.63 654,019 -0.37(-3.36%)
Feb 01, 2021 11.46 11.46 10.45 11.00 758,599 -0.01(-0.09%)
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%)
Jan 04, 2021 8.580 8.970 8.490 8.760 781,873 +0.25(+2.94%)
Dec 31, 2020 8.510 8.510 8.510 534,253 -0.09(-1.05%)
Dec 30, 2020 8.850 8.900 8.580 8.600 534,253 -0.20(-2.27%)
Dec 29, 2020 8.920 9.090 8.680 8.800 1,173,186 -0.13(-1.46%)
Dec 28, 2020 8.870 9.110 8.830 8.930 514,096 +0.16(+1.82%)
Dec 24, 2020 9.020 9.040 8.660 8.770 477,200 -0.23(-2.56%)
Dec 23, 2020 8.990 9.200 8.710 9.000 625,596 +0.11(+1.24%)
Dec 22, 2020 8.380 9.120 8.260 8.890 1,000,299 +0.51(+6.09%)
Dec 21, 2020 8.340 8.450 8.180 8.380 627,037 -0.13(-1.53%)
Dec 18, 2020 8.560 8.590 8.420 8.510 697,500 +0.01(+0.12%)
Dec 17, 2020 8.400 8.660 8.310 8.500 673,144 +0.18(+2.16%)
Dec 16, 2020 8.490 8.510 8.250 8.320 453,774 -0.09(-1.07%)
Dec 15, 2020 8.260 8.520 8.200 8.410 1,128,646 +0.48(+6.05%)
Dec 14, 2020 7.870 8.070 7.820 7.930 547,495 +0.17(+2.19%)
Dec 11, 2020 7.840 7.910 7.620 7.760 721,000 -0.14(-1.77%)
Dec 10, 2020 7.970 8.040 7.760 7.900 489,234 +0.02(+0.25%)
Dec 09, 2020 8.400 8.450 7.810 7.880 779,137 -0.52(-6.19%)
Dec 08, 2020 8.390 8.530 8.260 8.400 700,848 +0.01(+0.12%)
Dec 07, 2020 8.440 8.470 8.250 8.390 500,263 -0.06(-0.71%)
Dec 04, 2020 8.180 8.485 8.180 8.450 461,000 +0.25(+3.05%)
Dec 03, 2020 8.350 8.440 8.180 8.200 533,872 -0.12(-1.44%)
Dec 02, 2020 8.070 8.370 8.020 8.320 411,050 +0.17(+2.09%)
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.