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
)
10.08
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2021
7.690
7.860
7.670
7.730
369,693
-0.04(-0.51%)
Jul 29, 2021
7.610
7.805
7.600
7.770
320,906
+0.22(+2.91%)
Jul 28, 2021
7.300
7.610
7.300
7.550
451,134
+0.34(+4.72%)
Jul 27, 2021
7.360
7.460
7.110
7.210
453,107
-0.14(-1.90%)
Jul 26, 2021
7.530
7.530
7.300
7.350
348,810
+0.02(+0.27%)
Jul 23, 2021
7.370
7.418
7.180
7.330
407,919
-0.07(-0.95%)
Jul 22, 2021
7.640
7.650
7.330
7.400
460,916
-0.31(-4.02%)
Jul 21, 2021
7.440
7.810
7.440
7.710
319,411
+0.30(+4.05%)
Jul 20, 2021
7.300
7.495
7.145
7.410
453,852
+0.14(+1.93%)
Jul 19, 2021
7.200
7.310
6.950
7.270
685,241
-0.04(-0.55%)
Jul 16, 2021
7.560
7.660
7.300
7.310
405,970
-0.21(-2.79%)
Jul 15, 2021
7.630
7.690
7.390
7.520
489,706
-0.10(-1.31%)
Jul 14, 2021
7.870
7.960
7.620
7.620
425,876
-0.21(-2.68%)
Jul 13, 2021
7.940
7.990
7.820
7.830
248,696
-0.12(-1.57%)
Jul 12, 2021
8.050
8.100
7.920
7.955
358,269
-0.06(-0.81%)
Jul 09, 2021
7.780
8.090
7.770
8.020
415,209
+0.26(+3.35%)
Jul 08, 2021
7.660
7.862
7.560
7.760
557,921
-0.04(-0.51%)
Jul 07, 2021
8.140
8.265
7.760
7.800
526,187
-0.36(-4.41%)
Jul 06, 2021
8.430
8.430
8.023
8.160
561,013
-0.23(-2.74%)
Jul 02, 2021
8.470
8.500
8.290
8.390
326,162
-0.01(-0.12%)
Jul 01, 2021
8.580
8.600
8.340
8.400
387,550
-0.07(-0.83%)
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%)
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
.