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
)
10.53
+0.04 (+0.38%)
Streaming Delayed Price
Updated: 12:58 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 (%)
Jun 30, 2016
10.44
11.17
10.44
11.15
399,801
+0.75(+7.21%)
Jun 29, 2016
10.18
10.49
10.00
10.40
210,614
+0.50(+5.05%)
Jun 28, 2016
9.530
9.920
9.530
9.900
204,560
+0.70(+7.61%)
Jun 27, 2016
9.770
9.770
9.070
9.200
452,869
-0.62(-6.31%)
Jun 24, 2016
9.860
9.966
9.700
9.820
589,602
-0.69(-6.57%)
Jun 23, 2016
10.39
10.53
10.29
10.51
227,033
+0.21(+2.04%)
Jun 22, 2016
10.10
10.35
10.06
10.30
279,055
+0.20(+1.98%)
Jun 21, 2016
10.25
10.27
9.920
10.10
152,430
-0.10(-0.98%)
Jun 20, 2016
10.28
10.67
10.17
10.20
327,658
+0.33(+3.34%)
Jun 17, 2016
10.25
10.26
9.850
9.870
412,495
-0.28(-2.76%)
Jun 16, 2016
10.14
10.19
9.800
10.15
499,587
-0.04(-0.39%)
Jun 15, 2016
9.900
10.54
9.860
10.19
293,021
+0.24(+2.41%)
Jun 14, 2016
9.870
10.33
9.780
9.950
353,544
+0.00(+0.00%)
Jun 13, 2016
10.17
10.53
9.900
9.950
340,580
-0.31(-3.02%)
Jun 10, 2016
10.65
10.90
10.12
10.26
438,229
-0.50(-4.65%)
Jun 09, 2016
11.38
11.53
10.63
10.76
327,857
-0.68(-5.94%)
Jun 08, 2016
11.33
11.54
11.29
11.44
306,987
+0.03(+0.26%)
Jun 07, 2016
11.36
11.64
11.25
11.41
258,566
+0.00(+0.00%)
Jun 06, 2016
10.94
11.55
10.94
11.41
505,697
+0.45(+4.11%)
Jun 03, 2016
10.95
11.13
10.61
10.96
406,768
-0.08(-0.72%)
Jun 02, 2016
10.60
11.17
10.56
11.04
411,591
+0.57(+5.44%)
Jun 01, 2016
10.50
10.70
10.28
10.47
666,345
-0.08(-0.76%)
May 31, 2016
10.35
10.76
10.30
10.55
419,975
+0.37(+3.63%)
May 27, 2016
10.13
10.18
10.18
10.18
371,900
-0.02(-0.20%)
May 26, 2016
10.11
10.36
10.05
10.20
425,146
+0.09(+0.89%)
May 25, 2016
10.18
10.27
9.795
10.11
472,048
-0.09(-0.88%)
May 24, 2016
10.00
10.35
9.780
10.20
483,143
+0.23(+2.31%)
May 23, 2016
9.190
10.12
9.160
9.970
480,782
+0.85(+9.32%)
May 20, 2016
8.880
9.190
8.840
9.120
326,801
+0.32(+3.64%)
May 19, 2016
9.230
9.505
8.700
8.800
474,536
-0.57(-6.08%)
May 18, 2016
9.120
9.600
9.120
9.370
368,487
+0.14(+1.52%)
May 17, 2016
9.290
9.555
9.170
9.230
379,451
-0.09(-0.97%)
May 16, 2016
9.150
9.600
9.150
9.320
499,015
+0.17(+1.86%)
May 13, 2016
8.840
9.480
8.815
9.150
535,340
+0.31(+3.51%)
May 12, 2016
9.080
9.340
8.740
8.840
801,685
-0.30(-3.28%)
May 11, 2016
8.450
9.240
8.435
9.140
951,733
+0.65(+7.66%)
May 10, 2016
8.900
9.150
8.080
8.490
1,899,201
-1.77(-17.25%)
May 09, 2016
10.60
10.72
10.26
10.26
453,703
-0.30(-2.84%)
May 06, 2016
10.58
10.70
10.34
10.56
268,239
-0.04(-0.38%)
May 05, 2016
10.65
10.87
10.35
10.60
316,773
-0.01(-0.09%)
May 04, 2016
10.64
10.92
10.54
10.61
375,640
-0.04(-0.38%)
May 03, 2016
11.04
11.21
10.56
10.65
445,558
-0.47(-4.23%)
May 02, 2016
11.21
11.37
10.76
11.12
509,160
-0.08(-0.71%)
Apr 29, 2016
11.31
11.47
11.00
11.20
526,785
-0.14(-1.23%)
Apr 28, 2016
11.31
11.78
11.22
11.34
588,020
-0.10(-0.87%)
Apr 27, 2016
10.90
11.50
10.82
11.44
330,909
+0.54(+4.95%)
Apr 26, 2016
11.15
11.15
10.65
10.90
706,135
-0.18(-1.62%)
Apr 25, 2016
11.51
11.53
11.05
11.08
392,216
-0.51(-4.40%)
Apr 22, 2016
11.05
11.60
11.05
11.59
515,831
+0.58(+5.27%)
Apr 21, 2016
11.54
11.54
11.01
11.01
567,878
-0.37(-3.25%)
Apr 20, 2016
11.70
11.82
11.25
11.38
1,118,308
-0.34(-2.90%)
Apr 19, 2016
12.74
12.86
11.61
11.72
5,063,672
-4.39(-27.25%)
Apr 18, 2016
15.79
16.11
15.64
16.11
160,400
+0.29(+1.83%)
Apr 15, 2016
16.18
16.18
15.76
15.82
125,082
-0.43(-2.65%)
Apr 14, 2016
16.10
16.48
15.92
16.25
126,640
+0.21(+1.31%)
Apr 13, 2016
15.58
16.31
15.51
16.04
268,605
+0.62(+4.02%)
Apr 12, 2016
16.00
16.02
15.23
15.42
254,650
-0.49(-3.08%)
Apr 11, 2016
15.82
16.44
15.58
15.91
274,912
+0.18(+1.14%)
Apr 08, 2016
15.05
15.86
14.82
15.73
383,542
+1.03(+7.01%)
Apr 07, 2016
14.74
15.03
14.53
14.70
175,597
-0.18(-1.21%)
Apr 06, 2016
14.80
15.13
14.28
14.88
179,426
+0.14(+0.95%)
Apr 05, 2016
14.89
15.18
14.26
14.74
282,875
-0.35(-2.32%)
Apr 04, 2016
15.05
15.54
14.83
15.09
243,050
+0.05(+0.33%)
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
.