Indicators

Applied Optoelect (NQ: AAOI )

10.22 -0.32 (-3.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.96	23.32	22.35	23.20	163,196	+0.28(+1.22%)
Jun 27, 2014	22.75	23.21	21.88	22.92	1,636,028	+0.24(+1.06%)
Jun 26, 2014	23.27	23.43	22.63	22.68	109,706	-0.57(-2.45%)
Jun 25, 2014	23.26	23.85	22.93	23.25	267,920	-0.21(-0.90%)
Jun 24, 2014	23.32	24.18	23.19	23.46	426,258	+0.40(+1.73%)
Jun 23, 2014	23.57	23.57	22.84	23.06	237,071	-0.52(-2.21%)
Jun 20, 2014	23.15	23.73	22.97	23.58	474,464	+0.43(+1.86%)
Jun 19, 2014	23.13	23.20	22.41	23.15	238,361	+0.11(+0.48%)
Jun 18, 2014	21.86	23.10	21.68	23.04	353,006	+1.26(+5.79%)
Jun 17, 2014	22.61	22.81	21.66	21.78	203,027	-0.93(-4.10%)
Jun 16, 2014	21.90	22.80	21.75	22.71	172,205	+0.85(+3.89%)
Jun 13, 2014	22.01	22.01	21.27	21.86	113,469	-0.44(-1.97%)
Jun 12, 2014	22.20	22.45	21.87	22.30	160,578	-0.03(-0.13%)
Jun 11, 2014	22.10	22.42	21.69	22.33	194,354	+0.05(+0.22%)
Jun 10, 2014	21.23	22.32	21.02	22.28	201,049	+1.16(+5.49%)
Jun 06, 2014	20.93	21.17	20.76	21.12	115,002	+0.22(+1.05%)
Jun 05, 2014	20.42	20.97	20.31	20.90	151,626	+0.56(+2.75%)
Jun 04, 2014	20.08	20.69	19.70	20.34	107,340	+0.21(+1.04%)
Jun 03, 2014	20.34	20.80	19.99	20.13	147,322	-0.37(-1.80%)

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.