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, 2023	2.330	2.440	2.330	2.390	72,193	+0.06(+2.58%)
Jan 30, 2023	2.390	2.440	2.330	2.330	143,216	-0.04(-1.69%)
Jan 27, 2023	2.230	2.430	2.175	2.370	107,989	+0.17(+7.73%)
Jan 26, 2023	2.220	2.300	2.200	2.200	151,682	+0.00(+0.00%)
Jan 25, 2023	2.210	2.260	2.130	2.200	57,268	-0.02(-0.90%)
Jan 24, 2023	2.220	2.340	2.210	2.220	71,948	-0.02(-0.89%)
Jan 23, 2023	2.230	2.300	2.180	2.240	121,498	+0.03(+1.36%)
Jan 20, 2023	2.290	2.300	2.180	2.210	125,158	-0.08(-3.49%)
Jan 19, 2023	2.320	2.350	2.239	2.290	57,041	-0.08(-3.38%)
Jan 18, 2023	2.460	2.550	2.360	2.370	138,843	-0.07(-2.87%)
Jan 17, 2023	2.430	2.530	2.320	2.440	238,934	+0.01(+0.41%)
Jan 13, 2023	2.330	2.465	2.320	2.430	163,564	+0.08(+3.40%)
Jan 12, 2023	2.170	2.390	2.140	2.350	264,287	+0.20(+9.30%)
Jan 11, 2023	2.150	2.230	2.120	2.150	111,750	+0.03(+1.42%)
Jan 10, 2023	2.150	2.250	2.120	2.120	166,238	-0.03(-1.40%)
Jan 09, 2023	1.930	2.280	1.923	2.150	216,339	+0.29(+15.59%)
Jan 06, 2023	1.900	1.909	1.830	1.860	159,946	-0.02(-1.06%)
Jan 05, 2023	1.920	1.920	1.870	1.880	56,599	-0.04(-2.08%)
Jan 04, 2023	1.900	1.950	1.880	1.920	114,883	+0.04(+2.13%)

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.