Indicators

Applied Optoelect (NQ: AAOI )

10.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.11	30.92	29.40	30.76	521,139	+0.35(+1.15%)
Jan 30, 2017	31.32	31.45	29.54	30.41	491,447	-0.74(-2.38%)
Jan 27, 2017	31.20	31.46	30.30	31.15	339,974	-0.13(-0.42%)
Jan 26, 2017	31.88	32.16	31.26	31.28	364,372	-0.43(-1.36%)
Jan 25, 2017	32.25	32.25	31.20	31.71	445,751	-0.29(-0.91%)
Jan 24, 2017	31.25	32.56	31.08	32.00	758,775	+0.71(+2.27%)
Jan 23, 2017	30.58	31.39	30.01	31.29	410,628	+0.71(+2.32%)
Jan 20, 2017	30.58	31.07	29.78	30.58	547,687	+0.10(+0.33%)
Jan 19, 2017	31.15	31.15	30.03	30.48	350,589	-0.36(-1.17%)
Jan 18, 2017	30.49	31.61	29.81	30.84	912,181	+0.40(+1.31%)
Jan 17, 2017	28.89	30.90	28.09	30.44	1,412,464	+2.22(+7.87%)
Jan 13, 2017		28.22	28.22	28.22	0	-1.64(-5.49%)
Jan 12, 2017	27.10	30.50	26.11	29.86	4,413,427	+7.14(+31.43%)
Jan 11, 2017	22.86	23.46	22.50	22.72	371,190	-0.15(-0.66%)
Jan 10, 2017	22.36	23.32	22.31	22.87	197,876	+0.63(+2.83%)
Jan 09, 2017	22.36	22.73	21.88	22.24	347,460	-0.18(-0.80%)
Jan 06, 2017	22.99	23.07	22.27	22.42	221,419	-0.39(-1.71%)
Jan 05, 2017	23.50	23.51	22.61	22.81	160,756	-0.70(-2.98%)
Jan 04, 2017	23.13	23.61	23.13	23.51	199,109	+0.41(+1.77%)

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.