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 28, 2023
2.560
2.850
2.560
2.810
177,259
+0.22(+8.49%)
Feb 27, 2023
2.700
2.700
2.540
2.590
185,971
-0.02(-0.77%)
Feb 24, 2023
2.970
2.970
2.590
2.610
329,710
-0.43(-14.14%)
Feb 23, 2023
3.040
3.040
2.900
3.040
456,287
+0.22(+7.80%)
Feb 22, 2023
2.720
2.990
2.720
2.820
319,955
+0.10(+3.68%)
Feb 21, 2023
2.860
2.910
2.710
2.720
166,609
-0.08(-2.86%)
Feb 17, 2023
2.970
3.012
2.793
2.800
207,472
-0.15(-5.08%)
Feb 16, 2023
2.850
3.060
2.830
2.950
417,393
+0.12(+4.24%)
Feb 15, 2023
2.690
2.910
2.690
2.830
233,430
+0.13(+4.81%)
Feb 14, 2023
2.660
2.712
2.610
2.700
165,741
+0.06(+2.27%)
Feb 13, 2023
2.700
2.815
2.620
2.640
131,893
-0.01(-0.38%)
Feb 10, 2023
2.640
2.700
2.590
2.650
75,782
+0.02(+0.76%)
Feb 09, 2023
2.600
2.700
2.600
2.630
117,238
+0.08(+3.14%)
Feb 08, 2023
2.600
2.650
2.550
2.550
85,658
-0.07(-2.67%)
Feb 07, 2023
2.620
2.680
2.550
2.620
95,252
-0.03(-1.13%)
Feb 06, 2023
2.670
2.730
2.650
2.650
73,744
-0.05(-1.85%)
Feb 03, 2023
2.810
2.896
2.670
2.700
193,933
-0.12(-4.26%)
Feb 02, 2023
2.600
2.880
2.589
2.820
713,293
+0.22(+8.46%)
Feb 01, 2023
2.370
2.650
2.360
2.600
262,704
+0.21(+8.79%)
Jan 31, 2023
2.330
2.440
2.330
2.390
72,193
+0.06(+2.58%)
Jan 30, 2023
2.390
2.440
2.330
2.330
143,216
-0.04(-1.69%)
Jan 27, 2023
2.230
2.430
2.175
2.370
107,989
+0.17(+7.73%)
Jan 26, 2023
2.220
2.300
2.200
2.200
151,682
+0.00(+0.00%)
Jan 25, 2023
2.210
2.260
2.130
2.200
57,268
-0.02(-0.90%)
Jan 24, 2023
2.220
2.340
2.210
2.220
71,948
-0.02(-0.89%)
Jan 23, 2023
2.230
2.300
2.180
2.240
121,498
+0.03(+1.36%)
Jan 20, 2023
2.290
2.300
2.180
2.210
125,158
-0.08(-3.49%)
Jan 19, 2023
2.320
2.350
2.239
2.290
57,041
-0.08(-3.38%)
Jan 18, 2023
2.460
2.550
2.360
2.370
138,843
-0.07(-2.87%)
Jan 17, 2023
2.430
2.530
2.320
2.440
238,934
+0.01(+0.41%)
Jan 13, 2023
2.330
2.465
2.320
2.430
163,564
+0.08(+3.40%)
Jan 12, 2023
2.170
2.390
2.140
2.350
264,287
+0.20(+9.30%)
Jan 11, 2023
2.150
2.230
2.120
2.150
111,750
+0.03(+1.42%)
Jan 10, 2023
2.150
2.250
2.120
2.120
166,238
-0.03(-1.40%)
Jan 09, 2023
1.930
2.280
1.923
2.150
216,339
+0.29(+15.59%)
Jan 06, 2023
1.900
1.909
1.830
1.860
159,946
-0.02(-1.06%)
Jan 05, 2023
1.920
1.920
1.870
1.880
56,599
-0.04(-2.08%)
Jan 04, 2023
1.900
1.950
1.880
1.920
114,883
+0.04(+2.13%)
Jan 03, 2023
1.940
1.990
1.860
1.880
132,800
-0.01(-0.53%)
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%)
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
.