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

Applied Optoelect (NQ: AAOI )

10.63 -1.03 (-8.79%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 8, 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 (%)
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%)
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.