Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.400 3.650 3.340 3.630 468,692 +0.18(+5.22%)
Feb 25, 2022 3.790 3.825 3.400 3.450 1,404,344 -0.61(-15.02%)
Feb 24, 2022 3.740 4.070 3.490 4.060 771,907 +0.22(+5.73%)
Feb 23, 2022 4.000 4.090 3.810 3.840 332,957 -0.12(-3.03%)
Feb 22, 2022 4.200 4.330 3.930 3.960 788,735 -0.41(-9.38%)
Feb 18, 2022 4.370 0 +0.15(+3.55%)
Feb 17, 2022 4.280 4.530 4.155 4.220 541,976 -0.09(-2.09%)
Feb 16, 2022 3.870 4.390 3.830 4.310 876,630 +0.42(+10.80%)
Feb 15, 2022 3.690 3.935 3.690 3.890 272,739 +0.25(+6.87%)
Feb 14, 2022 3.780 3.810 3.632 3.640 449,414 -0.17(-4.46%)
Feb 11, 2022 3.910 3.980 3.800 3.810 331,044 -0.12(-3.05%)
Feb 10, 2022 3.960 4.130 3.920 3.930 260,131 -0.12(-2.96%)
Feb 09, 2022 3.900 4.110 3.900 4.050 411,073 +0.18(+4.65%)
Feb 08, 2022 3.940 4.000 3.835 3.870 596,590 -0.06(-1.53%)
Feb 07, 2022 3.950 4.010 3.840 3.930 534,651 -0.02(-0.51%)
Feb 04, 2022 3.850 3.990 3.780 3.950 244,801 +0.10(+2.60%)
Feb 03, 2022 3.910 3.850 207,913 -0.15(-3.75%)
Feb 02, 2022 4.150 4.150 3.870 4.000 236,097 -0.12(-2.91%)
Feb 01, 2022 4.130 4.230 4.050 4.120 364,396 +0.02(+0.49%)
Jan 31, 2022 3.840 4.100 4.100 280,336 +0.28(+7.33%)
Jan 28, 2022 3.760 3.820 3.660 3.820 228,196 +0.05(+1.33%)
Jan 27, 2022 3.990 3.990 3.750 3.770 350,085 -0.15(-3.83%)
Jan 26, 2022 4.000 4.150 3.880 3.920 421,546 -0.03(-0.76%)
Jan 25, 2022 3.970 4.030 3.870 3.950 335,277 -0.07(-1.74%)
Jan 24, 2022 3.770 4.030 3.630 4.020 802,359 +0.16(+4.15%)
Jan 21, 2022 3.960 4.030 3.850 3.860 464,846 -0.12(-3.02%)
Jan 20, 2022 4.100 4.150 3.960 3.980 381,249 -0.12(-2.93%)
Jan 19, 2022 3.970 4.140 3.970 4.100 458,458 +0.13(+3.27%)
Jan 18, 2022 4.080 4.150 3.960 3.970 470,244 -0.14(-3.41%)
Jan 14, 2022 4.110 0 -0.09(-2.14%)
Jan 13, 2022 4.420 4.420 4.190 4.200 566,318 -0.22(-4.98%)
Jan 12, 2022 4.470 4.570 4.410 4.420 530,899 +0.01(+0.23%)
Jan 11, 2022 4.320 4.500 4.270 4.410 529,066 +0.03(+0.68%)
Jan 10, 2022 4.670 4.670 4.350 4.380 1,016,656 -0.31(-6.61%)
Jan 07, 2022 4.800 4.847 4.630 4.690 556,672 -0.08(-1.68%)
Jan 06, 2022 5.000 5.072 4.760 4.770 991,167 -0.26(-5.17%)
Jan 05, 2022 5.260 5.340 5.010 5.030 465,098 -0.26(-4.91%)
Jan 04, 2022 5.300 5.375 5.200 5.290 549,445 +0.02(+0.38%)
Jan 03, 2022 5.200 5.305 5.080 5.270 478,578 +0.13(+2.53%)
Dec 31, 2021 5.370 5.450 5.120 5.140 618,459 -0.21(-3.93%)
Dec 30, 2021 5.290 5.450 5.160 5.350 609,663 +0.05(+0.94%)
Dec 29, 2021 5.490 5.500 5.290 5.300 423,595 -0.18(-3.28%)
Dec 28, 2021 5.590 5.620 5.460 5.480 356,357 -0.11(-1.97%)
Dec 27, 2021 5.610 5.685 5.590 5.590 559,205 -0.05(-0.89%)
Dec 23, 2021 5.450 5.650 5.450 5.640 640,851 +0.18(+3.30%)
Dec 22, 2021 5.480 5.480 5.320 5.460 484,502 -0.01(-0.18%)
Dec 21, 2021 5.400 5.545 5.400 5.470 393,445 +0.09(+1.67%)
Dec 20, 2021 5.550 5.550 5.280 5.380 357,430 -0.29(-5.11%)
Dec 17, 2021 5.390 5.680 5.290 5.670 596,486 +0.23(+4.23%)
Dec 16, 2021 5.760 5.760 5.380 5.440 503,752 -0.30(-5.23%)
Dec 15, 2021 5.600 5.740 5.430 5.740 280,205 +0.13(+2.32%)
Dec 14, 2021 5.600 5.710 5.540 5.610 396,446 -0.08(-1.41%)
Dec 13, 2021 5.730 5.780 5.595 5.690 321,046 -0.09(-1.56%)
Dec 10, 2021 6.000 6.070 5.760 5.780 435,397 -0.18(-3.07%)
Dec 09, 2021 5.890 6.140 5.870 5.963 529,451 +0.05(+0.90%)
Dec 08, 2021 5.650 6.020 5.590 5.910 361,827 +0.23(+4.05%)
Dec 07, 2021 5.560 5.740 5.540 5.680 405,998 +0.22(+4.03%)
Dec 06, 2021 5.380 5.520 5.200 5.460 536,510 +0.06(+1.11%)
Dec 03, 2021 5.520 5.600 5.290 5.400 536,699 -0.13(-2.35%)
Dec 02, 2021 5.640 5.690 5.490 5.530 549,374 -0.14(-2.47%)
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.