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 (%)
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%)
Dec 01, 2021 6.000 6.030 5.610 5.670 738,189 -0.24(-4.06%)
Nov 30, 2021 5.930 5.970 5.755 5.910 484,340 -0.04(-0.67%)
Nov 29, 2021 6.040 6.065 5.810 5.950 409,491 -0.08(-1.33%)
Nov 26, 2021 5.940 6.080 5.890 6.030 282,161 +0.00(+0.00%)
Nov 24, 2021 5.870 6.050 5.770 6.030 334,141 +0.11(+1.86%)
Nov 23, 2021 5.940 6.010 5.750 5.920 624,253 -0.08(-1.33%)
Nov 22, 2021 6.180 6.202 5.970 6.000 466,021 -0.17(-2.69%)
Nov 19, 2021 5.990 6.240 5.990 6.166 484,524 +0.14(+2.25%)
Nov 18, 2021 6.010 6.070 5.995 6.030 779,930 +0.02(+0.33%)
Nov 17, 2021 6.020 6.180 5.965 6.010 901,411 +0.00(+0.00%)
Nov 16, 2021 6.000 6.085 5.931 6.010 695,892 -0.03(-0.50%)
Nov 15, 2021 6.090 6.300 5.990 6.040 653,457 -0.04(-0.66%)
Nov 12, 2021 6.050 6.120 5.950 6.080 705,090 +0.04(+0.66%)
Nov 11, 2021 5.770 6.140 5.770 6.040 969,159 +0.29(+5.04%)
Nov 10, 2021 5.730 5.750 922,725 +0.00(+0.00%)
Nov 09, 2021 5.900 5.940 5.730 5.750 1,236,931 -0.10(-1.71%)
Nov 08, 2021 5.980 6.000 5.610 5.850 7,145,989 -0.01(-0.17%)
Nov 05, 2021 6.800 6.920 5.750 5.860 5,693,082 -2.78(-32.18%)
Nov 04, 2021 8.510 8.860 8.380 8.640 1,245,139 +0.27(+3.23%)
Nov 03, 2021 7.890 8.460 7.840 8.370 709,431 +0.51(+6.49%)
Nov 02, 2021 7.760 8.000 7.720 7.860 666,780 +0.20(+2.61%)
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.