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 31, 2018 33.01 33.37 32.14 32.39 700,964 -0.45(-1.37%)
Jan 30, 2018 32.74 33.22 32.20 32.84 960,558 -0.49(-1.47%)
Jan 29, 2018 34.63 34.88 33.05 33.33 1,724,293 -2.66(-7.39%)
Jan 26, 2018 34.91 36.29 34.91 35.99 1,007,030 +0.89(+2.54%)
Jan 25, 2018 34.32 35.11 34.09 35.10 625,479 +0.88(+2.57%)
Jan 24, 2018 34.92 35.45 33.62 34.22 1,424,436 -0.87(-2.48%)
Jan 23, 2018 34.42 35.09 33.85 35.09 695,524 +0.59(+1.71%)
Jan 22, 2018 34.98 35.44 34.10 34.50 786,445 -0.53(-1.51%)
Jan 19, 2018 34.87 36.18 34.01 35.03 2,505,688 +2.24(+6.83%)
Jan 18, 2018 33.73 33.93 32.32 32.79 1,618,883 -1.21(-3.56%)
Jan 17, 2018 34.00 35.49 33.99 34.00 1,243,250 -0.17(-0.50%)
Jan 16, 2018 35.69 35.73 33.63 34.17 1,510,660 -1.68(-4.69%)
Jan 12, 2018 35.85 35.85 35.85 0 -0.09(-0.25%)
Jan 11, 2018 35.37 36.28 35.01 35.94 870,618 +0.63(+1.78%)
Jan 10, 2018 35.92 35.31 1,725,829 -0.23(-0.65%)
Jan 09, 2018 38.14 38.30 35.10 35.54 3,015,074 -2.83(-7.38%)
Jan 08, 2018 38.90 38.99 37.44 38.37 899,828 -0.52(-1.34%)
Jan 05, 2018 38.70 39.17 38.04 38.89 679,944 +0.51(+1.33%)
Jan 04, 2018 37.95 38.65 37.91 38.38 696,637 +0.49(+1.29%)
Jan 03, 2018 38.27 38.34 37.42 37.89 1,037,933 -0.02(-0.05%)
Jan 02, 2018 37.80 38.35 37.62 37.91 964,209 +0.09(+0.24%)
Dec 29, 2017 37.82 37.82 37.82 0 -1.04(-2.68%)
Dec 28, 2017 38.76 39.40 38.34 38.86 848,550 +0.20(+0.52%)
Dec 27, 2017 38.65 39.75 38.41 38.66 902,811 -0.25(-0.64%)
Dec 26, 2017 39.51 39.91 38.58 38.91 733,384 -1.05(-2.63%)
Dec 22, 2017 40.02 40.26 39.59 39.96 597,467 -0.56(-1.38%)
Dec 21, 2017 41.35 41.94 40.20 40.52 1,076,357 -0.78(-1.89%)
Dec 20, 2017 42.41 42.88 40.75 41.30 907,444 -0.77(-1.83%)
Dec 19, 2017 39.41 42.57 39.31 42.07 2,169,431 +2.80(+7.13%)
Dec 18, 2017 39.10 40.40 39.10 39.27 1,128,321 +0.28(+0.72%)
Dec 15, 2017 39.35 39.55 38.76 38.99 1,534,994 -0.10(-0.26%)
Dec 14, 2017 40.17 40.75 39.00 39.09 877,866 -1.26(-3.12%)
Dec 13, 2017 40.67 41.43 40.19 40.35 887,152 +0.20(+0.50%)
Dec 12, 2017 40.00 41.00 39.50 40.15 884,551 -0.37(-0.91%)
Dec 11, 2017 38.78 40.56 38.75 40.52 1,000,900 +1.83(+4.73%)
Dec 08, 2017 39.10 39.71 38.10 38.69 1,336,155 -0.15(-0.39%)
Dec 07, 2017 40.43 40.70 38.20 38.84 2,189,215 -1.90(-4.66%)
Dec 06, 2017 41.99 42.38 40.67 40.74 1,070,391 -1.72(-4.05%)
Dec 05, 2017 43.82 44.20 41.58 42.46 1,133,390 -1.59(-3.61%)
Dec 04, 2017 43.47 44.05 41.53 44.05 1,099,225 +0.67(+1.54%)
Dec 01, 2017 43.21 43.89 42.50 43.38 1,137,900 -0.28(-0.64%)
Nov 30, 2017 43.30 45.02 43.06 43.66 1,253,866 +0.36(+0.83%)
Nov 29, 2017 43.06 43.35 42.32 43.30 1,360,997 +0.62(+1.45%)
Nov 28, 2017 41.50 43.33 41.26 42.68 1,180,008 +1.44(+3.49%)
Nov 27, 2017 42.21 42.45 41.18 41.24 945,927 -0.98(-2.32%)
Nov 24, 2017 42.00 43.04 42.00 42.22 508,835 +0.27(+0.64%)
Nov 22, 2017 43.00 43.54 41.69 41.95 1,062,168 -0.95(-2.21%)
Nov 21, 2017 43.15 43.87 42.31 42.90 1,619,330 -0.58(-1.33%)
Nov 20, 2017 44.55 45.71 43.45 43.48 1,672,024 -1.56(-3.46%)
Nov 17, 2017 44.54 45.27 44.28 45.04 1,026,583 +0.24(+0.54%)
Nov 16, 2017 46.00 46.11 44.21 44.80 1,191,015 -0.60(-1.32%)
Nov 15, 2017 45.80 45.80 44.13 45.40 1,819,013 +1.50(+3.42%)
Nov 14, 2017 43.89 44.27 42.79 43.90 1,327,759 -0.68(-1.53%)
Nov 13, 2017 45.24 46.60 43.64 44.58 2,423,804 -0.72(-1.59%)
Nov 10, 2017 42.67 46.07 42.55 45.30 2,969,913 +2.10(+4.86%)
Nov 09, 2017 43.00 44.24 41.34 43.20 2,867,411 -0.44(-1.01%)
Nov 08, 2017 40.47 44.64 39.10 43.64 7,671,391 +5.75(+15.18%)
Nov 07, 2017 37.98 38.60 36.97 37.89 3,424,751 +0.09(+0.24%)
Nov 06, 2017 37.58 38.72 36.70 37.80 2,388,832 -0.02(-0.05%)
Nov 03, 2017 39.30 39.87 37.56 37.82 2,730,713 -1.46(-3.72%)
Nov 02, 2017 39.08 42.50 39.01 39.28 2,239,700 +0.31(+0.80%)
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.