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
+0.17 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015
11.70
12.66
11.55
12.48
457,613
+0.66(+5.58%)
Feb 26, 2015
10.65
12.30
10.60
11.82
1,558,244
+1.31(+12.46%)
Feb 25, 2015
10.40
10.81
9.980
10.51
316,599
+0.16(+1.55%)
Feb 24, 2015
10.03
10.56
9.830
10.35
304,002
+0.29(+2.88%)
Feb 23, 2015
10.21
10.23
9.970
10.06
216,182
-0.16(-1.57%)
Feb 20, 2015
10.22
10.30
10.11
10.22
93,711
+0.01(+0.10%)
Feb 19, 2015
10.12
10.29
10.05
10.21
153,149
+0.04(+0.39%)
Feb 18, 2015
10.23
10.31
10.11
10.17
107,238
-0.08(-0.78%)
Feb 17, 2015
10.15
10.38
10.08
10.25
215,888
+0.10(+0.99%)
Feb 13, 2015
10.17
10.15
10.15
10.15
143,800
-0.05(-0.49%)
Feb 12, 2015
10.27
10.78
10.10
10.20
310,569
-0.01(-0.10%)
Feb 11, 2015
10.15
10.36
9.970
10.21
162,936
+0.01(+0.10%)
Feb 10, 2015
9.880
10.29
9.640
10.20
167,107
+0.35(+3.55%)
Feb 09, 2015
9.530
9.890
9.430
9.850
90,616
+0.25(+2.60%)
Feb 06, 2015
9.420
9.710
9.360
9.600
111,781
+0.23(+2.45%)
Feb 05, 2015
9.240
9.480
9.099
9.370
110,266
+0.22(+2.40%)
Feb 04, 2015
9.030
9.300
8.780
9.150
161,373
+0.13(+1.44%)
Feb 03, 2015
8.760
9.160
8.760
9.020
206,694
+0.31(+3.56%)
Feb 02, 2015
8.970
8.970
8.630
8.710
132,924
-0.23(-2.57%)
Jan 30, 2015
9.120
9.280
8.860
8.940
138,236
-0.26(-2.83%)
Jan 29, 2015
9.160
9.300
8.900
9.200
246,246
+0.12(+1.32%)
Jan 28, 2015
9.400
9.400
8.940
9.080
235,781
-0.33(-3.51%)
Jan 27, 2015
9.120
9.490
9.050
9.410
194,788
+0.16(+1.73%)
Jan 26, 2015
9.210
9.520
9.090
9.250
174,170
+0.04(+0.43%)
Jan 23, 2015
9.000
9.470
8.960
9.210
180,929
+0.23(+2.56%)
Jan 22, 2015
8.780
9.060
8.612
8.980
172,531
+0.24(+2.75%)
Jan 21, 2015
8.620
8.890
8.560
8.740
144,523
+0.14(+1.63%)
Jan 20, 2015
8.580
8.690
8.380
8.600
144,009
+0.01(+0.12%)
Jan 16, 2015
8.350
8.700
8.170
8.590
210,743
+0.21(+2.51%)
Jan 15, 2015
8.860
8.860
8.360
8.380
313,727
-0.42(-4.77%)
Jan 14, 2015
9.010
9.120
8.510
8.800
557,945
-0.45(-4.86%)
Jan 13, 2015
9.840
10.21
9.070
9.250
484,058
-0.45(-4.64%)
Jan 12, 2015
10.06
10.06
9.650
9.700
160,012
-0.41(-4.06%)
Jan 09, 2015
10.00
10.16
9.870
10.11
114,684
+0.15(+1.51%)
Jan 08, 2015
9.990
10.23
9.840
9.960
214,578
+0.11(+1.12%)
Jan 07, 2015
10.35
10.39
9.703
9.850
351,825
-0.40(-3.90%)
Jan 06, 2015
10.65
10.69
10.15
10.25
183,507
-0.40(-3.76%)
Jan 05, 2015
10.75
10.85
10.40
10.65
204,672
-0.14(-1.30%)
Jan 02, 2015
11.28
11.28
10.72
10.79
184,597
-0.43(-3.83%)
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%)
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
.