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

Applied Optoelect (NQ: AAOI )

10.85 -0.41 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 14.30 14.60 12.66 13.25 9,542,635 -1.65(-11.07%)
Nov 29, 2023 14.81 16.20 14.78 14.90 3,210,732 +0.29(+1.98%)
Nov 28, 2023 14.61 15.20 13.88 14.61 2,959,477 +0.21(+1.46%)
Nov 27, 2023 12.87 14.58 12.85 14.40 3,072,300 +1.36(+10.43%)
Nov 24, 2023 13.25 13.63 12.92 13.04 906,475 -0.17(-1.29%)
Nov 22, 2023 13.62 13.96 13.01 13.21 1,484,086 -0.12(-0.90%)
Nov 21, 2023 14.15 14.32 13.15 13.33 1,888,001 -1.13(-7.81%)
Nov 20, 2023 12.91 14.63 12.85 14.46 4,644,789 +1.71(+13.41%)
Nov 17, 2023 12.97 13.15 12.71 12.75 2,096,015 -0.08(-0.62%)
Nov 16, 2023 12.36 12.99 12.35 12.83 1,737,221 +0.12(+0.94%)
Nov 15, 2023 12.22 13.27 12.12 12.71 3,724,276 +0.43(+3.50%)
Nov 14, 2023 11.23 12.55 10.88 12.28 5,075,476 +1.28(+11.64%)
Nov 13, 2023 8.960 11.06 8.960 11.00 2,835,895 +1.63(+17.46%)
Nov 10, 2023 9.290 9.880 8.360 9.365 3,479,629 -0.39(-4.05%)
Nov 09, 2023 10.07 10.17 9.645 9.760 2,090,495 -0.09(-0.91%)
Nov 08, 2023 9.960 10.07 9.590 9.850 868,650 -0.04(-0.40%)
Nov 07, 2023 9.700 10.26 9.330 9.890 1,633,145 +0.20(+2.06%)
Nov 06, 2023 9.480 10.08 9.320 9.690 1,889,847 +0.22(+2.32%)
Nov 03, 2023 8.700 9.640 8.490 9.470 2,522,875 +0.90(+10.50%)
Nov 02, 2023 8.000 8.620 7.900 8.570 1,802,067 +0.85(+11.01%)
Nov 01, 2023 7.410 7.750 7.126 7.720 967,413 +0.29(+3.90%)
Oct 31, 2023 7.130 7.455 6.980 7.430 724,593 +0.35(+4.94%)
Oct 30, 2023 7.140 7.310 6.875 7.080 753,962 +0.04(+0.57%)
Oct 27, 2023 7.100 7.320 6.890 7.040 897,538 +0.17(+2.47%)
Oct 26, 2023 7.050 7.240 6.810 6.870 821,373 -0.25(-3.51%)
Oct 25, 2023 7.500 7.510 7.050 7.120 728,137 -0.32(-4.30%)
Oct 24, 2023 7.190 7.630 7.190 7.440 1,011,239 +0.27(+3.77%)
Oct 23, 2023 6.700 7.295 6.660 7.170 1,206,880 +0.26(+3.76%)
Oct 20, 2023 7.400 7.400 6.800 6.910 1,723,478 -0.54(-7.25%)
Oct 19, 2023 7.580 7.720 7.287 7.450 1,391,293 -0.10(-1.32%)
Oct 18, 2023 7.510 7.960 7.360 7.550 1,268,189 -0.04(-0.53%)
Oct 17, 2023 7.480 7.929 7.460 7.590 1,180,629 -0.06(-0.78%)
Oct 16, 2023 7.600 7.950 7.550 7.650 989,231 +0.10(+1.32%)
Oct 13, 2023 7.850 7.880 7.180 7.550 1,939,459 -0.40(-5.03%)
Oct 12, 2023 7.840 8.670 7.800 7.950 1,912,525 +0.16(+2.05%)
Oct 11, 2023 7.500 7.970 7.500 7.790 1,413,881 +0.33(+4.42%)
Oct 10, 2023 7.710 7.990 7.425 7.460 2,257,663 -0.12(-1.65%)
Oct 09, 2023 8.740 8.882 7.357 7.585 3,246,365 -1.50(-16.46%)
Oct 06, 2023 8.770 9.419 8.770 9.080 1,073,355 -0.04(-0.44%)
Oct 05, 2023 8.960 9.210 8.510 9.120 1,843,934 +0.21(+2.36%)
Oct 04, 2023 10.34 10.55 8.790 8.910 3,011,328 -1.41(-13.66%)
Oct 03, 2023 11.06 11.32 9.950 10.32 2,154,945 -0.95(-8.43%)
Oct 02, 2023 11.00 11.68 10.88 11.27 2,936,795 +0.30(+2.73%)
Sep 29, 2023 11.28 11.38 10.71 10.97 1,899,150 -0.05(-0.45%)
Sep 28, 2023 10.30 11.29 10.16 11.02 2,229,201 +0.74(+7.20%)
Sep 27, 2023 9.880 10.37 9.870 10.28 1,950,960 +0.53(+5.44%)
Sep 26, 2023 9.400 9.830 9.350 9.750 1,151,014 +0.36(+3.83%)
Sep 25, 2023 9.370 9.500 9.330 9.390 994,123 -0.19(-1.98%)
Sep 22, 2023 9.470 9.690 9.290 9.580 1,539,137 +0.27(+2.90%)
Sep 21, 2023 9.510 9.654 9.000 9.310 2,280,266 -0.53(-5.39%)
Sep 20, 2023 9.660 10.23 9.600 9.840 1,847,932 +0.20(+2.07%)
Sep 19, 2023 9.900 10.13 9.360 9.640 2,452,162 -0.24(-2.43%)
Sep 18, 2023 9.670 10.24 9.630 9.880 3,165,824 +0.04(+0.41%)
Sep 15, 2023 9.800 10.04 9.452 9.840 2,205,699 +0.08(+0.87%)
Sep 14, 2023 9.160 10.12 9.160 9.755 3,322,578 +0.64(+6.96%)
Sep 13, 2023 9.750 10.70 8.818 9.120 6,636,163 -2.24(-19.72%)
Sep 12, 2023 11.65 12.55 11.31 11.36 1,793,552 -0.29(-2.49%)
Sep 11, 2023 12.08 12.08 11.43 11.65 1,532,898 -0.15(-1.27%)
Sep 08, 2023 12.54 12.98 11.55 11.80 2,273,600 -0.52(-4.22%)
Sep 07, 2023 12.25 12.66 11.85 12.32 1,759,577 -0.13(-1.04%)
Sep 06, 2023 12.95 13.26 12.03 12.45 2,108,583 -0.50(-3.86%)
Sep 05, 2023 13.78 13.78 12.81 12.95 1,894,074 -0.99(-7.10%)
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.