Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Optoelect
(NQ:
AAOI
)
10.17
+0.09 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
11.05
11.22
11.22
11.22
248,400
+0.21(+1.91%)
Dec 30, 2014
10.87
11.18
10.87
11.01
156,492
+0.07(+0.64%)
Dec 29, 2014
10.71
11.10
10.53
10.94
234,274
+0.31(+2.92%)
Dec 26, 2014
10.73
10.73
10.34
10.63
110,006
-0.12(-1.12%)
Dec 24, 2014
10.89
10.75
10.75
10.75
67,000
-0.05(-0.46%)
Dec 23, 2014
10.56
10.84
10.45
10.80
276,639
+0.37(+3.55%)
Dec 22, 2014
10.70
10.71
10.31
10.43
220,147
-0.21(-1.97%)
Dec 19, 2014
10.66
10.84
10.04
10.64
246,180
-0.07(-0.65%)
Dec 18, 2014
10.27
10.81
10.07
10.71
249,737
+0.60(+5.93%)
Dec 17, 2014
9.770
10.20
9.670
10.11
194,195
+0.33(+3.37%)
Dec 16, 2014
9.470
9.980
9.290
9.780
282,588
+0.30(+3.16%)
Dec 15, 2014
9.690
9.890
9.260
9.480
289,193
-0.16(-1.66%)
Dec 12, 2014
9.810
9.960
9.480
9.640
250,780
-0.30(-3.02%)
Dec 11, 2014
9.850
10.18
9.650
9.940
306,439
+0.17(+1.74%)
Dec 10, 2014
10.19
10.19
9.580
9.770
395,704
-0.48(-4.68%)
Dec 09, 2014
9.590
10.25
9.380
10.25
370,676
+0.47(+4.81%)
Dec 08, 2014
10.11
10.17
9.590
9.780
430,070
-0.36(-3.55%)
Dec 05, 2014
10.05
10.20
9.930
10.14
400,970
+0.15(+1.50%)
Dec 04, 2014
10.15
10.15
9.930
9.990
316,276
-0.16(-1.58%)
Dec 03, 2014
9.970
10.20
9.860
10.15
316,403
+0.15(+1.50%)
Dec 02, 2014
10.25
10.30
9.500
10.00
822,485
-0.27(-2.63%)
Dec 01, 2014
10.80
11.01
10.17
10.27
807,358
-0.58(-5.35%)
Nov 28, 2014
11.62
11.62
10.75
10.85
394,520
-0.77(-6.63%)
Nov 26, 2014
11.86
11.62
11.62
11.62
690,200
-0.32(-2.68%)
Nov 25, 2014
12.35
12.50
11.90
11.94
412,513
-0.40(-3.24%)
Nov 24, 2014
12.51
12.62
12.24
12.34
400,382
-0.15(-1.20%)
Nov 21, 2014
12.84
12.84
12.36
12.49
256,254
-0.12(-0.95%)
Nov 20, 2014
12.25
12.65
12.03
12.61
390,435
+0.28(+2.27%)
Nov 19, 2014
12.63
12.63
12.19
12.33
317,651
-0.28(-2.22%)
Nov 18, 2014
11.90
12.70
11.90
12.61
550,744
+0.73(+6.14%)
Nov 17, 2014
12.16
12.21
11.80
11.88
348,673
-0.29(-2.38%)
Nov 14, 2014
12.03
12.34
12.00
12.17
276,615
+0.07(+0.58%)
Nov 13, 2014
12.40
12.58
12.06
12.10
655,839
-0.22(-1.79%)
Nov 12, 2014
11.71
12.35
11.70
12.32
997,370
+0.58(+4.94%)
Nov 11, 2014
13.00
13.93
11.51
11.74
3,405,524
-3.94(-25.13%)
Nov 10, 2014
15.80
16.07
15.63
15.68
489,300
-0.05(-0.32%)
Nov 07, 2014
15.93
16.28
15.43
15.73
286,567
-0.22(-1.38%)
Nov 06, 2014
15.88
16.05
15.57
15.95
392,057
+0.10(+0.63%)
Nov 05, 2014
15.82
16.09
15.30
15.85
169,500
-0.01(-0.06%)
Nov 04, 2014
16.14
16.30
15.82
15.86
162,850
-0.34(-2.10%)
Nov 03, 2014
16.10
16.66
15.96
16.20
217,614
+0.06(+0.37%)
Oct 31, 2014
15.58
16.19
15.26
16.14
243,749
+0.89(+5.84%)
Oct 30, 2014
15.40
15.49
15.11
15.25
189,614
-0.13(-0.85%)
Oct 29, 2014
15.48
15.52
15.15
15.38
105,923
+0.04(+0.26%)
Oct 28, 2014
15.20
15.58
15.14
15.34
231,387
+0.28(+1.86%)
Oct 27, 2014
15.20
15.22
14.77
15.06
340,400
-0.16(-1.05%)
Oct 24, 2014
14.82
15.60
14.82
15.22
327,082
+0.41(+2.77%)
Oct 23, 2014
14.90
15.38
14.53
14.81
280,720
+0.08(+0.54%)
Oct 22, 2014
15.00
15.31
14.69
14.73
233,614
-0.18(-1.21%)
Oct 21, 2014
15.10
15.46
14.72
14.91
193,892
+0.02(+0.13%)
Oct 20, 2014
14.81
14.81
14.53
14.89
218,059
+0.03(+0.20%)
Oct 17, 2014
15.36
15.60
14.44
14.86
368,706
-0.24(-1.59%)
Oct 16, 2014
13.03
15.35
13.03
15.10
472,653
+1.69(+12.60%)
Oct 15, 2014
13.03
13.78
12.83
13.41
314,152
+0.01(+0.07%)
Oct 14, 2014
12.37
13.46
12.14
13.40
715,086
+1.27(+10.47%)
Oct 13, 2014
13.15
13.51
12.12
12.13
287,750
-0.94(-7.19%)
Oct 10, 2014
14.00
14.03
13.00
13.07
415,307
-0.93(-6.64%)
Oct 09, 2014
14.65
14.91
13.90
14.00
143,289
-0.70(-4.76%)
Oct 08, 2014
14.49
14.98
14.07
14.70
184,241
+0.18(+1.24%)
Oct 07, 2014
14.66
15.00
14.28
14.52
194,585
-0.15(-1.02%)
Oct 06, 2014
15.86
16.00
14.63
14.67
263,514
-1.12(-7.09%)
Oct 03, 2014
15.37
16.14
15.12
15.79
165,247
+0.60(+3.95%)
Oct 02, 2014
15.22
15.52
14.37
15.19
531,354
-0.02(-0.13%)
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
.