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
)
12.54
+0.64 (+5.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
8.630
8.730
8.420
8.470
483,499
-0.20(-2.31%)
Jun 29, 2021
8.850
9.190
8.560
8.670
550,656
-0.19(-2.14%)
Jun 28, 2021
8.870
9.250
8.840
8.860
762,100
+0.04(+0.45%)
Jun 25, 2021
8.470
8.840
8.461
8.820
3,761,316
+0.42(+5.00%)
Jun 24, 2021
8.430
8.540
8.370
8.400
475,615
+0.04(+0.48%)
Jun 23, 2021
8.450
8.640
8.330
8.360
334,918
-0.11(-1.30%)
Jun 22, 2021
8.330
8.530
8.291
8.470
531,478
+0.13(+1.56%)
Jun 21, 2021
8.300
8.470
8.160
8.340
497,403
+0.10(+1.21%)
Jun 18, 2021
8.650
8.650
8.110
8.240
836,466
-0.38(-4.41%)
Jun 17, 2021
8.800
8.900
8.620
8.620
384,192
-0.16(-1.82%)
Jun 16, 2021
8.640
8.850
8.510
8.780
355,985
+0.09(+1.04%)
Jun 15, 2021
8.760
8.880
8.640
8.690
358,216
-0.10(-1.14%)
Jun 14, 2021
8.780
9.030
8.760
8.790
446,002
+0.00(+0.00%)
Jun 11, 2021
8.845
8.845
8.655
8.790
279,624
+0.16(+1.85%)
Jun 10, 2021
8.700
8.800
8.530
8.630
387,952
-0.06(-0.69%)
Jun 09, 2021
8.850
8.980
8.652
8.690
368,087
-0.16(-1.81%)
Jun 08, 2021
8.730
9.030
8.730
8.850
583,323
+0.17(+1.96%)
Jun 07, 2021
8.420
8.740
8.420
8.680
510,162
+0.24(+2.84%)
Jun 04, 2021
8.390
8.549
8.380
8.440
413,113
+0.05(+0.60%)
Jun 03, 2021
8.620
8.690
8.370
8.390
509,546
-0.25(-2.89%)
Jun 02, 2021
8.560
8.744
8.560
8.640
761,040
+0.10(+1.17%)
Jun 01, 2021
8.290
8.560
8.130
8.540
580,595
+0.31(+3.77%)
May 28, 2021
8.300
8.580
8.210
8.230
415,896
+0.02(+0.24%)
May 27, 2021
8.080
8.320
8.010
8.210
513,849
+0.17(+2.11%)
May 26, 2021
7.750
8.090
7.700
8.040
469,597
+0.33(+4.28%)
May 25, 2021
7.910
7.990
7.700
7.710
509,009
-0.14(-1.78%)
May 24, 2021
8.100
8.160
7.825
7.850
581,068
-0.21(-2.61%)
May 21, 2021
7.980
8.230
7.910
8.060
588,497
+0.17(+2.15%)
May 20, 2021
7.780
8.150
7.780
7.890
657,789
+0.11(+1.41%)
May 19, 2021
7.620
7.820
7.530
7.780
343,610
+0.00(+0.00%)
May 18, 2021
7.790
8.040
7.730
7.780
405,734
+0.00(+0.00%)
May 17, 2021
7.470
7.910
7.360
7.780
535,472
+0.31(+4.15%)
May 14, 2021
7.240
7.525
7.110
7.470
430,128
+0.30(+4.18%)
May 13, 2021
7.080
7.470
7.041
7.170
717,834
+0.04(+0.56%)
May 12, 2021
7.200
7.380
7.040
7.130
783,390
-0.22(-2.99%)
May 11, 2021
7.300
7.600
7.110
7.350
683,316
-0.18(-2.39%)
May 10, 2021
7.570
7.675
7.250
7.530
873,386
-0.05(-0.66%)
May 07, 2021
7.160
7.900
6.810
7.580
1,067,095
+0.36(+4.99%)
May 06, 2021
7.000
7.240
6.750
7.220
989,640
+0.17(+2.41%)
May 05, 2021
7.360
7.400
7.000
7.050
640,180
-0.21(-2.89%)
May 04, 2021
7.190
7.330
6.870
7.260
903,274
-0.04(-0.55%)
May 03, 2021
7.490
7.550
7.220
7.300
852,584
-0.11(-1.48%)
Apr 30, 2021
7.810
7.828
7.400
7.410
1,011,300
-0.50(-6.32%)
Apr 29, 2021
8.260
8.260
7.810
7.910
480,099
-0.29(-3.54%)
Apr 28, 2021
8.090
8.240
7.980
8.200
261,108
+0.07(+0.86%)
Apr 27, 2021
8.290
8.290
8.100
8.130
360,102
-0.15(-1.81%)
Apr 26, 2021
8.290
8.460
8.170
8.280
511,322
+0.01(+0.12%)
Apr 23, 2021
8.080
8.310
7.990
8.270
489,000
+0.26(+3.25%)
Apr 22, 2021
7.900
8.090
7.810
8.010
427,600
+0.09(+1.14%)
Apr 21, 2021
7.550
7.930
7.450
7.920
385,469
+0.34(+4.49%)
Apr 20, 2021
7.670
7.710
7.395
7.580
633,156
-0.14(-1.81%)
Apr 19, 2021
7.880
8.020
7.590
7.720
544,302
-0.17(-2.15%)
Apr 16, 2021
7.900
7.955
7.680
7.890
432,600
+0.01(+0.13%)
Apr 15, 2021
8.350
8.350
7.800
7.880
696,362
-0.41(-4.95%)
Apr 14, 2021
8.220
8.530
8.100
8.290
341,778
+0.07(+0.85%)
Apr 13, 2021
8.240
8.390
8.110
8.220
649,883
-0.05(-0.60%)
Apr 12, 2021
8.410
8.450
8.170
8.270
342,402
-0.17(-2.01%)
Apr 09, 2021
8.320
8.510
8.270
8.440
350,800
+0.03(+0.36%)
Apr 08, 2021
8.520
8.520
8.280
8.410
301,849
-0.07(-0.83%)
Apr 07, 2021
8.450
8.600
8.310
8.480
382,560
+0.01(+0.12%)
Apr 06, 2021
8.640
8.740
8.450
8.470
439,614
-0.22(-2.53%)
Apr 05, 2021
8.920
8.930
8.420
8.690
1,358,976
-0.13(-1.47%)
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
.