Indicators

Applied Optoelect (NQ: AAOI )

11.95 +0.88 (+7.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.730	6.780	5.860	6.750	2,407,538	+0.04(+0.60%)
Jul 28, 2023	6.350	6.950	6.250	6.710	2,306,901	+0.52(+8.40%)
Jul 27, 2023	8.010	8.220	6.160	6.190	4,208,192	-1.76(-22.14%)
Jul 26, 2023	8.520	8.780	7.890	7.950	1,699,036	-0.48(-5.69%)
Jul 25, 2023	8.480	9.000	8.220	8.430	1,809,492	-0.09(-1.06%)
Jul 24, 2023	7.880	8.680	7.770	8.520	2,383,174	+0.61(+7.71%)
Jul 21, 2023	8.450	8.880	7.745	7.910	2,452,498	-0.21(-2.59%)
Jul 20, 2023	8.340	8.480	7.900	8.120	2,166,695	-0.55(-6.34%)
Jul 19, 2023	7.750	9.380	7.750	8.670	4,993,488	+1.00(+13.04%)
Jul 18, 2023	8.790	9.120	7.560	7.670	5,437,810	-1.22(-13.72%)
Jul 17, 2023	9.010	9.830	8.540	8.890	3,892,575	-0.25(-2.74%)
Jul 14, 2023	10.90	11.34	8.810	9.140	5,528,205	-1.52(-14.26%)
Jul 13, 2023	9.500	11.48	9.490	10.66	7,102,614	+1.12(+11.74%)
Jul 12, 2023	10.32	10.38	8.880	9.540	6,545,191	-0.21(-2.15%)
Jul 11, 2023	8.610	10.00	8.550	9.750	7,536,772	+1.41(+16.91%)
Jul 10, 2023	7.400	8.370	7.310	8.340	4,746,831	+1.15(+15.99%)
Jul 07, 2023	6.590	8.100	6.590	7.190	5,758,344	+0.68(+10.45%)
Jul 06, 2023	6.890	7.190	6.350	6.510	3,035,964	-0.52(-7.40%)
Jul 05, 2023	6.050	7.310	6.000	7.030	5,331,109	+0.96(+15.82%)

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.