Indicators

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.