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
)
10.55
+0.06 (+0.62%)
Streaming Delayed Price
Updated: 12:13 PM EDT, Jun 3, 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 30, 2022
1.900
1.940
1.850
1.890
221,054
-0.01(-0.53%)
Dec 29, 2022
1.730
1.980
1.730
1.900
280,937
+0.16(+9.20%)
Dec 28, 2022
1.830
1.861
1.691
1.740
226,546
-0.09(-4.92%)
Dec 27, 2022
1.870
1.930
1.800
1.830
203,912
-0.12(-6.15%)
Dec 23, 2022
1.960
1.980
1.870
1.950
204,086
-0.05(-2.50%)
Dec 22, 2022
2.130
2.130
1.950
2.000
214,509
-0.13(-6.10%)
Dec 21, 2022
2.200
2.240
2.130
2.130
66,521
-0.08(-3.62%)
Dec 20, 2022
2.130
2.300
2.130
2.210
185,580
+0.08(+3.76%)
Dec 19, 2022
2.150
2.160
2.120
2.130
198,440
-0.02(-0.93%)
Dec 16, 2022
2.150
2.200
2.120
2.150
157,419
+0.03(+1.42%)
Dec 15, 2022
2.130
2.160
2.120
2.120
194,416
-0.01(-0.47%)
Dec 14, 2022
2.140
2.200
2.130
2.130
161,817
-0.01(-0.47%)
Dec 13, 2022
2.150
2.280
2.130
2.140
183,054
-0.01(-0.47%)
Dec 12, 2022
2.110
2.200
2.100
2.150
93,804
+0.03(+1.42%)
Dec 09, 2022
2.150
2.185
2.110
2.120
46,508
-0.06(-2.75%)
Dec 08, 2022
2.130
2.180
2.100
2.180
77,914
+0.08(+3.81%)
Dec 07, 2022
2.100
2.170
2.050
2.100
178,757
+0.00(+0.00%)
Dec 06, 2022
2.280
2.280
2.050
2.100
205,712
-0.19(-8.30%)
Dec 05, 2022
2.330
2.440
2.240
2.290
123,166
-0.03(-1.29%)
Dec 02, 2022
2.170
2.350
2.170
2.320
141,391
+0.09(+4.04%)
Dec 01, 2022
2.180
2.330
2.121
2.230
75,353
+0.03(+1.36%)
Nov 30, 2022
2.100
2.200
2.020
2.200
117,826
+0.09(+4.27%)
Nov 29, 2022
2.110
2.150
2.090
2.110
121,564
+0.00(+0.00%)
Nov 28, 2022
2.180
2.240
2.100
2.110
148,110
-0.08(-3.65%)
Nov 25, 2022
2.180
2.230
2.110
2.190
27,390
+0.01(+0.46%)
Nov 23, 2022
2.270
2.380
2.170
2.180
159,892
-0.10(-4.39%)
Nov 22, 2022
2.200
2.320
2.180
2.280
110,375
+0.03(+1.33%)
Nov 21, 2022
2.120
2.280
2.090
2.250
259,966
+0.12(+5.63%)
Nov 18, 2022
2.180
2.205
2.120
2.130
64,237
-0.06(-2.74%)
Nov 17, 2022
2.100
2.240
2.090
2.190
95,199
+0.04(+1.86%)
Nov 16, 2022
2.300
2.300
2.120
2.150
249,748
-0.20(-8.51%)
Nov 15, 2022
2.400
2.420
2.315
2.350
128,953
+0.01(+0.43%)
Nov 14, 2022
2.280
2.340
2.280
2.340
144,307
+0.01(+0.43%)
Nov 11, 2022
2.240
2.330
2.170
2.330
201,608
+0.12(+5.67%)
Nov 10, 2022
2.230
2.240
2.070
2.205
248,773
+0.12(+5.50%)
Nov 09, 2022
2.240
2.240
2.080
2.090
231,439
-0.06(-2.79%)
Nov 08, 2022
2.180
2.220
2.120
2.150
154,564
-0.01(-0.46%)
Nov 07, 2022
2.140
2.180
2.120
2.160
283,505
+0.08(+3.85%)
Nov 04, 2022
2.270
2.420
2.070
2.080
458,268
-0.35(-14.40%)
Nov 03, 2022
2.590
2.590
2.390
2.430
419,918
-0.16(-6.18%)
Nov 02, 2022
2.720
2.860
2.570
2.590
166,365
-0.14(-5.13%)
Nov 01, 2022
2.820
2.830
2.710
2.730
150,298
-0.02(-0.73%)
Oct 31, 2022
2.790
2.830
2.710
2.750
174,954
-0.05(-1.79%)
Oct 28, 2022
2.830
2.850
2.755
2.800
167,980
-0.01(-0.36%)
Oct 27, 2022
2.970
3.000
2.800
2.810
280,698
-0.08(-2.77%)
Oct 26, 2022
2.830
2.955
2.830
2.890
149,269
+0.03(+1.05%)
Oct 25, 2022
2.730
2.960
2.730
2.860
239,110
+0.15(+5.54%)
Oct 24, 2022
2.740
2.800
2.630
2.710
283,565
-0.03(-1.09%)
Oct 21, 2022
2.840
2.850
2.700
2.740
277,275
-0.09(-3.18%)
Oct 20, 2022
2.800
2.910
2.660
2.830
152,184
+0.03(+1.07%)
Oct 19, 2022
2.930
2.950
2.770
2.800
200,697
-0.12(-4.11%)
Oct 18, 2022
2.870
2.970
2.835
2.920
224,204
+0.12(+4.29%)
Oct 17, 2022
2.730
2.910
2.730
2.800
204,173
+0.06(+2.19%)
Oct 14, 2022
2.770
2.850
2.700
2.740
160,600
+0.01(+0.37%)
Oct 13, 2022
2.620
2.760
2.522
2.730
192,742
+0.10(+3.80%)
Oct 12, 2022
2.620
2.700
2.590
2.630
154,848
+0.00(+0.00%)
Oct 11, 2022
2.660
2.700
2.520
2.630
395,739
-0.04(-1.50%)
Oct 10, 2022
2.770
2.790
2.550
2.670
272,394
-0.11(-3.96%)
Oct 07, 2022
2.890
2.910
2.740
2.780
262,006
-0.15(-5.12%)
Oct 06, 2022
3.030
3.115
2.900
2.930
261,705
-0.08(-2.66%)
Oct 05, 2022
2.910
3.090
2.870
3.010
582,327
+0.07(+2.38%)
Oct 04, 2022
2.820
2.990
2.790
2.940
424,631
+0.19(+6.91%)
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
.