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

Applied Optoelect (NQ: AAOI )

27.76 +9.86 (+55.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
May 28, 2021 8.300 8.580 8.210 8.230 415,896 +0.02(+0.24%)
May 27, 2021 8.080 8.320 8.010 8.210 513,849 +0.17(+2.11%)
May 26, 2021 7.750 8.090 7.700 8.040 469,597 +0.33(+4.28%)
May 25, 2021 7.910 7.990 7.700 7.710 509,009 -0.14(-1.78%)
May 24, 2021 8.100 8.160 7.825 7.850 581,068 -0.21(-2.61%)
May 21, 2021 7.980 8.230 7.910 8.060 588,497 +0.17(+2.15%)
May 20, 2021 7.780 8.150 7.780 7.890 657,789 +0.11(+1.41%)
May 19, 2021 7.620 7.820 7.530 7.780 343,610 +0.00(+0.00%)
May 18, 2021 7.790 8.040 7.730 7.780 405,734 +0.00(+0.00%)
May 17, 2021 7.470 7.910 7.360 7.780 535,472 +0.31(+4.15%)
May 14, 2021 7.240 7.525 7.110 7.470 430,128 +0.30(+4.18%)
May 13, 2021 7.080 7.470 7.041 7.170 717,834 +0.04(+0.56%)
May 12, 2021 7.200 7.380 7.040 7.130 783,390 -0.22(-2.99%)
May 11, 2021 7.300 7.600 7.110 7.350 683,316 -0.18(-2.39%)
May 10, 2021 7.570 7.675 7.250 7.530 873,386 -0.05(-0.66%)
May 07, 2021 7.160 7.900 6.810 7.580 1,067,095 +0.36(+4.99%)
May 06, 2021 7.000 7.240 6.750 7.220 989,640 +0.17(+2.41%)
May 05, 2021 7.360 7.400 7.000 7.050 640,180 -0.21(-2.89%)
May 04, 2021 7.190 7.330 6.870 7.260 903,274 -0.04(-0.55%)
May 03, 2021 7.490 7.550 7.220 7.300 852,584 -0.11(-1.48%)
Apr 30, 2021 7.810 7.828 7.400 7.410 1,011,300 -0.50(-6.32%)
Apr 29, 2021 8.260 8.260 7.810 7.910 480,099 -0.29(-3.54%)
Apr 28, 2021 8.090 8.240 7.980 8.200 261,108 +0.07(+0.86%)
Apr 27, 2021 8.290 8.290 8.100 8.130 360,102 -0.15(-1.81%)
Apr 26, 2021 8.290 8.460 8.170 8.280 511,322 +0.01(+0.12%)
Apr 23, 2021 8.080 8.310 7.990 8.270 489,000 +0.26(+3.25%)
Apr 22, 2021 7.900 8.090 7.810 8.010 427,600 +0.09(+1.14%)
Apr 21, 2021 7.550 7.930 7.450 7.920 385,469 +0.34(+4.49%)
Apr 20, 2021 7.670 7.710 7.395 7.580 633,156 -0.14(-1.81%)
Apr 19, 2021 7.880 8.020 7.590 7.720 544,302 -0.17(-2.15%)
Apr 16, 2021 7.900 7.955 7.680 7.890 432,600 +0.01(+0.13%)
Apr 15, 2021 8.350 8.350 7.800 7.880 696,362 -0.41(-4.95%)
Apr 14, 2021 8.220 8.530 8.100 8.290 341,778 +0.07(+0.85%)
Apr 13, 2021 8.240 8.390 8.110 8.220 649,883 -0.05(-0.60%)
Apr 12, 2021 8.410 8.450 8.170 8.270 342,402 -0.17(-2.01%)
Apr 09, 2021 8.320 8.510 8.270 8.440 350,800 +0.03(+0.36%)
Apr 08, 2021 8.520 8.520 8.280 8.410 301,849 -0.07(-0.83%)
Apr 07, 2021 8.450 8.600 8.310 8.480 382,560 +0.01(+0.12%)
Apr 06, 2021 8.640 8.740 8.450 8.470 439,614 -0.22(-2.53%)
Apr 05, 2021 8.920 8.930 8.420 8.690 1,358,976 -0.13(-1.47%)
Apr 01, 2021 8.320 8.880 8.320 8.820 618,000 +0.46(+5.50%)
Mar 31, 2021 8.060 8.430 7.990 8.360 480,110 +0.39(+4.89%)
Mar 30, 2021 7.940 8.020 7.790 7.970 472,621 -0.04(-0.50%)
Mar 29, 2021 8.290 8.410 7.960 8.010 686,435 -0.28(-3.38%)
Mar 26, 2021 7.880 8.290 7.880 8.290 511,200 +0.45(+5.74%)
Mar 25, 2021 7.680 7.980 7.530 7.840 496,639 +0.14(+1.82%)
Mar 24, 2021 8.230 8.260 7.690 7.700 924,333 -0.39(-4.82%)
Mar 23, 2021 8.350 8.450 8.050 8.090 642,392 -0.39(-4.60%)
Mar 22, 2021 8.510 8.660 8.370 8.480 529,020 +0.00(+0.00%)
Mar 19, 2021 8.490 8.620 8.340 8.480 1,006,700 +0.11(+1.31%)
Mar 18, 2021 8.740 9.020 8.270 8.370 582,979 -0.40(-4.56%)
Mar 17, 2021 8.740 8.850 8.560 8.770 555,353 -0.13(-1.46%)
Mar 16, 2021 9.020 9.220 8.770 8.900 707,081 -0.14(-1.55%)
Mar 15, 2021 8.950 9.110 8.860 9.040 595,708 +0.09(+1.01%)
Mar 12, 2021 8.800 9.055 8.710 8.950 516,300 +0.10(+1.13%)
Mar 11, 2021 8.600 8.990 8.570 8.850 646,405 +0.38(+4.49%)
Mar 10, 2021 8.740 8.870 8.350 8.470 821,943 +0.02(+0.24%)
Mar 09, 2021 7.970 8.550 7.940 8.450 810,645 +0.69(+8.89%)
Mar 08, 2021 8.060 8.230 7.750 7.760 627,299 -0.29(-3.54%)
Mar 05, 2021 7.960 8.100 7.330 8.045 1,237,300 +0.05(+0.69%)
Mar 04, 2021 8.350 8.630 7.700 7.990 1,233,086 -0.37(-4.43%)
Mar 03, 2021 8.670 8.790 8.350 8.360 1,040,962 -0.27(-3.13%)
Mar 02, 2021 8.700 8.840 8.380 8.630 1,585,479 -0.39(-4.32%)
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.