Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.26 16.66 15.87 16.37 227,345 +0.10(+0.61%)
Jan 28, 2016 16.50 17.05 15.93 16.27 597,211 -0.01(-0.06%)
Jan 27, 2016 15.47 16.39 15.24 16.28 542,428 +1.14(+7.53%)
Jan 26, 2016 13.49 15.41 13.38 15.14 497,429 +1.83(+13.75%)
Jan 25, 2016 13.81 14.25 13.14 13.31 191,241 -0.58(-4.18%)
Jan 22, 2016 13.25 14.28 13.08 13.89 334,185 +0.96(+7.42%)
Jan 21, 2016 12.43 13.05 12.22 12.93 214,675 +0.57(+4.61%)
Jan 20, 2016 12.37 12.61 11.34 12.36 531,856 -0.25(-1.98%)
Jan 19, 2016 13.60 13.82 12.15 12.61 472,119 -0.81(-6.04%)
Jan 15, 2016 13.64 13.42 13.42 13.42 212,800 -0.74(-5.23%)
Jan 14, 2016 14.05 14.53 13.62 14.16 259,238 +0.19(+1.36%)
Jan 13, 2016 15.05 15.16 13.80 13.97 241,774 -0.96(-6.43%)
Jan 12, 2016 14.93 15.10 14.31 14.93 207,797 +0.22(+1.50%)
Jan 11, 2016 14.93 15.10 14.36 14.71 239,839 -0.08(-0.54%)
Jan 08, 2016 15.42 15.69 14.65 14.79 222,783 -0.50(-3.27%)
Jan 07, 2016 15.48 16.03 14.92 15.29 374,302 -0.76(-4.74%)
Jan 06, 2016 15.70 16.11 15.69 16.05 258,748 -0.03(-0.19%)
Jan 05, 2016 16.30 16.36 15.60 16.08 322,658 -0.21(-1.29%)
Jan 04, 2016 16.96 17.10 16.28 16.29 385,496 -0.87(-5.07%)
Dec 31, 2015 17.72 17.16 17.16 17.16 103,200 -0.64(-3.60%)
Dec 30, 2015 17.97 18.26 17.80 17.80 128,900 -0.24(-1.33%)
Dec 29, 2015 17.66 18.09 17.56 18.04 199,299 +0.48(+2.73%)
Dec 28, 2015 17.52 17.60 16.95 17.56 230,611 -0.02(-0.11%)
Dec 24, 2015 17.18 17.58 17.58 17.58 149,300 +0.46(+2.69%)
Dec 23, 2015 16.99 17.25 16.92 17.12 188,504 +0.20(+1.18%)
Dec 22, 2015 17.01 17.13 16.62 16.92 155,921 -0.08(-0.47%)
Dec 21, 2015 17.14 17.36 16.85 17.00 263,140 +0.08(+0.47%)
Dec 18, 2015 16.77 17.06 16.67 16.92 303,876 +0.05(+0.30%)
Dec 17, 2015 16.93 17.16 16.84 16.87 244,931 -0.04(-0.24%)
Dec 16, 2015 16.81 17.10 16.63 16.91 200,988 +0.14(+0.83%)
Dec 15, 2015 17.18 17.18 16.50 16.77 233,580 -0.24(-1.41%)
Dec 14, 2015 16.80 17.29 16.56 17.01 255,279 +0.28(+1.67%)
Dec 11, 2015 16.84 17.04 16.57 16.73 213,404 -0.44(-2.56%)
Dec 10, 2015 17.37 17.45 16.95 17.17 157,139 -0.30(-1.72%)
Dec 09, 2015 17.13 17.71 17.00 17.47 259,947 +0.24(+1.39%)
Dec 08, 2015 17.09 17.38 16.79 17.23 333,382 -0.20(-1.15%)
Dec 07, 2015 17.97 17.97 17.33 17.43 224,664 -0.55(-3.06%)
Dec 04, 2015 17.83 18.11 17.51 17.98 279,634 +0.16(+0.90%)
Dec 03, 2015 18.50 18.80 17.75 17.82 282,123 -0.67(-3.62%)
Dec 02, 2015 18.71 18.90 18.37 18.49 192,070 -0.34(-1.81%)
Dec 01, 2015 18.78 18.85 18.13 18.83 337,956 +0.08(+0.43%)
Nov 30, 2015 18.72 18.87 18.38 18.75 232,866 +0.19(+1.02%)
Nov 27, 2015 18.46 18.75 18.11 18.56 129,838 +0.18(+0.98%)
Nov 25, 2015 18.46 18.38 18.38 18.38 159,600 -0.14(-0.76%)
Nov 24, 2015 18.37 18.88 18.34 18.52 224,511 -0.04(-0.22%)
Nov 23, 2015 17.86 18.62 17.77 18.56 440,898 +0.60(+3.34%)
Nov 20, 2015 17.39 18.25 17.32 17.96 425,124 +0.63(+3.64%)
Nov 19, 2015 17.32 18.00 17.21 17.33 434,990 +0.69(+4.15%)
Nov 18, 2015 16.70 16.70 16.12 16.64 389,775 -0.04(-0.24%)
Nov 17, 2015 17.03 17.15 16.19 16.68 477,838 -0.25(-1.48%)
Nov 16, 2015 16.67 17.19 16.35 16.93 421,165 +0.33(+1.99%)
Nov 13, 2015 16.06 16.70 15.73 16.60 568,753 +0.49(+3.04%)
Nov 12, 2015 16.59 16.71 15.99 16.11 380,746 -0.65(-3.88%)
Nov 11, 2015 17.02 17.40 16.75 16.76 277,363 -0.15(-0.89%)
Nov 10, 2015 16.74 16.97 16.51 16.91 470,719 +0.15(+0.89%)
Nov 09, 2015 17.43 17.58 16.60 16.76 549,715 -0.87(-4.93%)
Nov 06, 2015 17.69 20.20 16.95 17.63 1,311,608 -0.10(-0.56%)
Nov 05, 2015 18.22 18.48 17.32 17.73 732,200 -0.58(-3.17%)
Nov 04, 2015 20.10 20.21 17.75 18.31 1,261,200 -2.12(-10.38%)
Nov 03, 2015 20.39 20.91 20.13 20.43 312,883 +0.10(+0.49%)
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.