Skip to main content

Applied Optoelect (NQ: AAOI )

17.69 -0.73 (-3.96%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 18.50 19.46 18.10 18.42 3,953,571 +0.56(+3.14%)
Oct 11, 2024 16.66 17.93 16.59 17.86 2,331,804 +1.20(+7.20%)
Oct 10, 2024 16.04 16.73 15.54 16.66 1,451,723 +0.49(+3.03%)
Oct 09, 2024 16.31 16.60 15.67 16.17 2,082,361 -0.28(-1.70%)
Oct 08, 2024 15.06 17.18 15.06 16.45 4,281,302 +1.51(+10.11%)
Oct 07, 2024 15.28 15.58 14.51 14.94 1,877,538 -0.42(-2.73%)
Oct 04, 2024 14.55 15.73 14.30 15.36 2,490,006 +1.16(+8.21%)
Oct 03, 2024 13.65 14.44 13.38 14.20 1,328,208 +0.45(+3.24%)
Oct 02, 2024 13.25 13.78 12.42 13.75 2,091,146 +0.43(+3.23%)
Oct 01, 2024 14.03 14.30 13.15 13.32 1,920,069 -0.99(-6.92%)
Sep 30, 2024 13.63 14.70 13.47 14.31 3,394,469 +0.58(+4.19%)
Sep 27, 2024 14.83 15.27 13.55 13.73 2,721,158 -1.08(-7.26%)
Sep 26, 2024 15.95 16.61 14.76 14.81 2,463,664 -0.57(-3.71%)
Sep 25, 2024 16.00 16.10 15.15 15.38 2,120,313 -0.60(-3.75%)
Sep 24, 2024 14.36 16.99 14.30 15.98 5,534,694 +1.92(+13.66%)
Sep 23, 2024 14.02 14.72 13.81 14.06 1,768,246 +0.23(+1.66%)
Sep 20, 2024 14.09 14.15 13.55 13.83 1,552,700 -0.37(-2.61%)
Sep 19, 2024 14.09 14.39 13.64 14.20 1,799,955 +0.92(+6.93%)
Sep 18, 2024 13.62 13.89 12.80 13.28 1,351,510 -0.30(-2.21%)
Sep 17, 2024 13.51 13.67 13.18 13.58 1,342,411 +0.39(+2.96%)
Sep 16, 2024 14.67 14.71 13.16 13.19 2,941,679 -1.42(-9.72%)
Sep 13, 2024 14.54 14.97 14.15 14.61 1,832,270 +0.09(+0.62%)
Sep 12, 2024 13.47 14.99 13.41 14.52 4,594,383 +1.49(+11.44%)
Sep 11, 2024 12.52 13.35 12.09 13.03 2,511,901 +0.51(+4.12%)
Sep 10, 2024 13.10 13.25 12.15 12.52 1,764,049 -0.50(-3.88%)
Sep 09, 2024 11.84 13.13 11.81 13.02 2,827,630 +1.21(+10.25%)
Sep 06, 2024 12.17 12.24 11.48 11.81 1,807,863 -0.43(-3.51%)
Sep 05, 2024 13.02 13.60 12.14 12.24 2,977,206 -0.76(-5.85%)
Sep 04, 2024 12.00 13.65 11.90 13.00 4,301,949 +0.74(+6.04%)
Sep 03, 2024 12.00 12.75 11.89 12.26 6,184,589 +0.91(+8.02%)
Aug 30, 2024 10.40 11.36 10.38 11.35 4,196,328 +1.05(+10.19%)
Aug 29, 2024 9.200 10.59 9.130 10.30 3,752,797 +1.18(+12.94%)
Aug 28, 2024 9.200 9.270 8.550 9.120 1,686,846 -0.06(-0.65%)
Aug 27, 2024 9.540 9.685 9.140 9.180 1,108,146 -0.44(-4.57%)
Aug 26, 2024 9.780 9.810 9.430 9.620 1,400,552 -0.09(-0.93%)
Aug 23, 2024 9.190 9.720 8.870 9.710 2,375,364 +0.68(+7.53%)
Aug 22, 2024 8.930 9.520 8.800 9.030 3,012,263 +0.11(+1.23%)
Aug 21, 2024 8.850 8.945 8.430 8.920 1,502,611 +0.14(+1.59%)
Aug 20, 2024 8.590 8.860 8.540 8.780 1,539,126 +0.18(+2.09%)
Aug 19, 2024 8.350 8.750 8.220 8.600 1,563,176 +0.32(+3.86%)
Aug 16, 2024 8.460 8.650 8.220 8.280 1,214,097 -0.25(-2.93%)
Aug 15, 2024 8.300 8.590 8.200 8.530 1,403,983 +0.39(+4.79%)
Aug 14, 2024 8.110 8.190 7.720 8.140 1,546,622 +0.12(+1.50%)
Aug 13, 2024 8.050 8.150 7.885 8.020 1,334,248 +0.17(+2.17%)
Aug 12, 2024 7.780 8.160 7.670 7.850 1,350,284 +0.11(+1.42%)
Aug 09, 2024 8.600 8.640 7.600 7.740 2,343,523 -0.83(-9.68%)
Aug 08, 2024 7.050 8.570 7.040 8.570 2,651,137 +1.70(+24.75%)
Aug 07, 2024 8.300 8.690 6.860 6.870 4,183,049 -0.42(-5.76%)
Aug 06, 2024 7.170 7.740 6.800 7.290 3,413,873 +0.32(+4.59%)
Aug 05, 2024 6.890 7.320 6.700 6.970 1,953,478 -0.68(-8.89%)
Aug 02, 2024 7.940 7.980 7.500 7.650 3,095,164 -0.75(-8.93%)
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.