Applied Optoelect (NQ: AAOI )

11.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 10.92 12.29 10.88 11.99 1,891,958 +0.83(+7.44%)
Apr 15, 2024 11.28 11.38 10.85 11.16 1,301,670 -0.07(-0.62%)
Apr 12, 2024 11.68 11.82 11.21 11.23 1,091,546 -0.68(-5.71%)
Apr 11, 2024 11.78 11.97 11.61 11.91 1,002,431 +0.16(+1.36%)
Apr 10, 2024 11.89 12.21 11.72 11.75 1,128,670 -0.35(-2.89%)
Apr 09, 2024 12.51 12.52 12.01 12.10 1,959,026 -0.27(-2.18%)
Apr 08, 2024 12.70 12.82 12.17 12.37 1,846,134 -0.15(-1.20%)
Apr 05, 2024 12.81 13.04 12.52 12.52 1,699,113 -0.48(-3.69%)
Apr 04, 2024 14.09 14.09 12.96 13.00 1,416,164 -0.75(-5.45%)
Apr 03, 2024 13.34 13.86 13.32 13.75 1,203,663 +0.36(+2.69%)
Apr 02, 2024 13.52 13.67 13.24 13.39 1,478,613 -0.53(-3.81%)
Apr 01, 2024 13.97 14.69 13.73 13.92 1,331,585 +0.06(+0.43%)
Mar 28, 2024 13.88 14.44 13.60 13.86 2,449,442 -0.10(-0.72%)
Mar 27, 2024 14.44 14.50 13.89 13.96 1,376,305 -0.48(-3.32%)
Mar 26, 2024 14.68 14.94 14.43 14.44 1,150,962 -0.06(-0.41%)
Mar 25, 2024 14.74 15.21 14.50 14.50 1,165,756 -0.18(-1.23%)
Mar 22, 2024 14.70 15.07 14.51 14.68 997,699 -0.24(-1.61%)
Mar 21, 2024 14.55 15.22 14.51 14.92 2,139,379 +0.45(+3.11%)
Mar 20, 2024 13.85 14.63 13.53 14.47 1,755,690 +0.87(+6.40%)
Mar 19, 2024 13.35 13.75 13.00 13.60 2,263,619 +0.62(+4.78%)
Mar 18, 2024 12.72 13.21 12.38 12.98 1,939,660 +0.28(+2.20%)
Mar 15, 2024 12.88 13.23 12.68 12.70 1,532,971 -0.22(-1.70%)
Mar 14, 2024 13.55 13.66 12.80 12.92 2,238,325 -1.06(-7.58%)
Mar 13, 2024 14.00 14.53 13.53 13.98 1,787,928 -0.28(-1.96%)
Mar 12, 2024 14.41 14.65 14.17 14.26 1,275,852 -0.05(-0.35%)
Mar 11, 2024 14.88 15.00 13.95 14.31 1,890,901 -0.45(-3.05%)
Mar 08, 2024 15.07 16.24 14.64 14.76 2,787,244 -0.08(-0.54%)
Mar 07, 2024 15.01 15.22 14.44 14.84 1,985,651 -0.06(-0.40%)
Mar 06, 2024 14.98 15.85 14.23 14.90 3,211,056 +0.16(+1.09%)
Mar 05, 2024 14.74 15.21 14.53 14.74 2,329,822 -0.22(-1.47%)
Mar 04, 2024 15.50 15.94 14.77 14.96 2,621,406 -0.45(-2.92%)
Mar 01, 2024 16.29 16.29 14.89 15.41 3,475,632 -0.57(-3.57%)
Feb 29, 2024 15.05 16.50 15.05 15.98 5,213,427 +1.90(+13.49%)
Feb 28, 2024 15.40 15.60 14.03 14.08 2,895,183 -1.34(-8.69%)
Feb 27, 2024 15.15 15.98 14.65 15.42 3,206,302 +0.69(+4.68%)
Feb 26, 2024 14.04 15.51 14.04 14.73 6,336,839 +0.58(+4.10%)
Feb 23, 2024 13.74 14.68 12.14 14.15 19,663,422 -6.20(-30.47%)
Feb 22, 2024 19.97 20.87 19.25 20.35 6,801,861 +1.16(+6.04%)
Feb 21, 2024 19.00 19.60 18.48 19.19 2,515,991 -0.64(-3.23%)
Feb 20, 2024 20.72 21.34 18.87 19.83 2,839,148 -1.51(-7.08%)
Feb 16, 2024 22.90 24.75 21.25 21.34 5,203,287 -1.07(-4.77%)
Feb 15, 2024 21.15 22.86 20.40 22.41 3,715,604 +1.53(+7.33%)
Feb 14, 2024 20.30 21.16 19.91 20.88 3,142,238 +2.11(+11.24%)
Feb 13, 2024 19.85 19.88 18.35 18.77 4,337,599 -2.24(-10.66%)
Feb 12, 2024 20.56 22.35 20.13 21.01 3,759,287 +0.98(+4.89%)
Feb 09, 2024 19.02 20.15 17.72 20.03 3,470,277 +1.14(+6.03%)
Feb 08, 2024 18.94 20.06 18.70 18.89 3,369,839 -0.24(-1.25%)
Feb 07, 2024 19.19 19.92 18.76 19.13 2,035,242 -0.23(-1.19%)
Feb 06, 2024 20.16 20.64 18.86 19.36 3,799,980 -0.38(-1.93%)
Feb 05, 2024 18.93 19.79 17.55 19.74 4,485,448 +0.91(+4.83%)
Feb 02, 2024 16.49 18.99 16.32 18.83 4,200,860 +2.31(+13.98%)
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.