Indicators

Applied Optoelect (NQ: AAOI )

10.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.76	22.16	17.72	19.32	7,633,687	-2.58(-11.78%)
Dec 28, 2023	22.48	22.75	21.51	21.90	1,659,401	-0.62(-2.75%)
Dec 27, 2023	22.88	22.95	21.85	22.52	1,973,556	-0.30(-1.31%)
Dec 26, 2023	21.20	23.66	21.18	22.82	3,013,682	+1.92(+9.19%)
Dec 22, 2023	20.82	21.62	19.87	20.90	2,219,133	+0.16(+0.77%)
Dec 21, 2023	21.19	21.86	19.51	20.74	3,613,494	+0.12(+0.58%)
Dec 20, 2023	22.70	22.77	20.60	20.62	2,865,140	-2.39(-10.39%)
Dec 19, 2023	22.92	24.08	22.12	23.01	2,990,931	+0.51(+2.27%)
Dec 18, 2023	22.16	23.25	21.48	22.50	2,611,224	+0.77(+3.57%)
Dec 15, 2023	23.71	23.95	20.82	21.73	4,570,982	-1.46(-6.32%)
Dec 14, 2023	22.00	23.68	21.60	23.19	3,949,016	+1.57(+7.26%)
Dec 13, 2023	18.77	21.65	18.64	21.62	5,595,197	+3.04(+16.36%)
Dec 12, 2023	18.51	19.43	18.00	18.58	2,353,221	+0.02(+0.11%)
Dec 11, 2023	19.80	19.80	18.01	18.56	2,809,615	-1.20(-6.07%)
Dec 08, 2023	17.83	19.84	17.83	19.76	4,883,781	+2.10(+11.89%)
Dec 07, 2023	17.16	18.33	16.80	17.66	2,458,931	+0.44(+2.56%)
Dec 06, 2023	16.52	18.66	16.41	17.22	5,098,150	+1.09(+6.76%)
Dec 05, 2023	16.43	16.73	15.80	16.13	1,633,911	-0.55(-3.30%)
Dec 04, 2023	16.12	17.02	15.99	16.68	3,203,698	+0.23(+1.40%)

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.