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
)
10.17
+0.09 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2022
1.720
1.750
1.650
1.720
238,949
+0.01(+0.58%)
Jul 28, 2022
1.740
1.821
1.680
1.710
120,516
-0.02(-1.16%)
Jul 27, 2022
1.680
1.750
1.680
1.730
190,089
+0.07(+4.22%)
Jul 26, 2022
1.620
1.750
1.620
1.660
86,916
+0.01(+0.61%)
Jul 25, 2022
1.660
1.710
1.640
1.650
108,837
-0.03(-1.79%)
Jul 22, 2022
1.820
1.820
1.640
1.680
187,859
-0.14(-7.69%)
Jul 21, 2022
1.810
1.880
1.800
1.820
98,024
-0.04(-2.15%)
Jul 20, 2022
1.780
1.900
1.757
1.860
208,869
+0.10(+5.68%)
Jul 19, 2022
1.690
1.780
1.690
1.760
131,027
+0.10(+6.02%)
Jul 18, 2022
1.680
1.780
1.650
1.660
285,372
+0.03(+1.84%)
Jul 15, 2022
1.560
1.680
1.530
1.630
149,634
+0.07(+4.49%)
Jul 14, 2022
1.610
1.610
1.560
1.560
26,742
-0.05(-3.11%)
Jul 13, 2022
1.510
1.650
1.480
1.610
130,025
+0.09(+5.92%)
Jul 12, 2022
1.560
1.570
1.500
1.520
131,320
+0.02(+1.33%)
Jul 11, 2022
1.610
1.660
1.500
1.500
131,523
-0.13(-7.98%)
Jul 08, 2022
1.640
1.688
1.600
1.630
98,986
+0.01(+0.62%)
Jul 07, 2022
1.560
1.688
1.560
1.620
202,994
+0.09(+5.88%)
Jul 06, 2022
1.520
1.580
1.500
1.530
224,374
+0.00(+0.00%)
Jul 05, 2022
1.550
1.560
1.490
1.530
308,361
-0.03(-1.92%)
Jul 01, 2022
1.550
1.572
1.509
1.560
201,604
+0.01(+0.65%)
Jun 30, 2022
1.660
1.660
1.520
1.550
217,613
-0.11(-6.63%)
Jun 29, 2022
1.750
1.750
1.650
1.660
116,304
-0.09(-5.14%)
Jun 28, 2022
1.770
1.887
1.722
1.750
179,612
-0.02(-1.13%)
Jun 27, 2022
1.860
1.885
1.700
1.770
556,263
-0.09(-4.84%)
Jun 24, 2022
1.970
2.005
1.830
1.860
478,270
-0.11(-5.82%)
Jun 23, 2022
1.960
2.060
1.900
1.975
274,662
-0.00(-0.25%)
Jun 22, 2022
1.900
2.060
1.900
1.980
163,572
+0.05(+2.59%)
Jun 21, 2022
1.860
1.960
1.810
1.930
237,755
+0.07(+3.76%)
Jun 17, 2022
1.870
1.960
1.810
1.860
226,233
+0.03(+1.64%)
Jun 16, 2022
1.900
1.940
1.820
1.830
180,878
-0.15(-7.58%)
Jun 15, 2022
1.950
2.010
1.910
1.980
352,256
+0.04(+2.06%)
Jun 14, 2022
2.010
2.019
1.910
1.940
315,317
-0.04(-2.02%)
Jun 13, 2022
2.040
2.070
1.860
1.980
328,788
-0.11(-5.26%)
Jun 10, 2022
2.200
2.201
2.050
2.090
318,759
-0.15(-6.70%)
Jun 09, 2022
2.380
2.390
2.220
2.240
199,048
-0.20(-8.20%)
Jun 08, 2022
2.240
2.550
2.240
2.440
264,371
+0.15(+6.55%)
Jun 07, 2022
2.160
2.380
2.150
2.290
225,485
+0.11(+5.05%)
Jun 06, 2022
2.260
2.292
2.160
2.180
137,019
-0.07(-3.11%)
Jun 03, 2022
2.310
2.320
2.220
2.250
197,324
-0.06(-2.60%)
Jun 02, 2022
2.280
2.400
2.250
2.310
257,346
+0.02(+0.87%)
Jun 01, 2022
2.370
2.400
2.230
2.290
202,070
-0.08(-3.38%)
May 31, 2022
2.290
2.390
2.240
2.370
216,174
+0.12(+5.33%)
May 27, 2022
2.320
2.330
2.220
2.250
160,343
-0.05(-2.17%)
May 26, 2022
2.200
2.350
2.180
2.300
197,650
+0.11(+5.02%)
May 25, 2022
2.120
2.195
2.120
2.190
74,400
+0.03(+1.39%)
May 24, 2022
2.260
2.260
2.120
2.160
190,358
-0.08(-3.57%)
May 23, 2022
2.300
2.350
2.230
2.240
114,924
-0.05(-2.18%)
May 20, 2022
2.500
2.500
2.260
2.290
156,806
-0.19(-7.66%)
May 19, 2022
2.380
2.530
2.280
2.480
216,948
+0.10(+4.20%)
May 18, 2022
2.450
2.560
2.370
2.380
74,674
-0.09(-3.64%)
May 17, 2022
2.350
2.480
2.350
2.470
138,025
+0.14(+6.01%)
May 16, 2022
2.300
2.430
2.271
2.330
165,278
+0.00(+0.00%)
May 13, 2022
2.260
2.330
2.250
2.330
192,246
+0.16(+7.13%)
May 12, 2022
2.110
2.260
2.060
2.175
199,034
+0.05(+2.59%)
May 11, 2022
2.250
2.310
2.030
2.120
356,481
-0.16(-7.02%)
May 10, 2022
2.240
2.326
2.140
2.280
249,525
+0.07(+3.17%)
May 09, 2022
2.460
2.470
2.010
2.210
456,570
-0.32(-12.65%)
May 06, 2022
2.590
2.670
2.420
2.530
305,187
-0.08(-3.07%)
May 05, 2022
2.790
2.850
2.610
2.610
220,118
-0.24(-8.42%)
May 04, 2022
2.760
2.860
2.660
2.850
167,402
+0.08(+2.89%)
May 03, 2022
2.580
2.800
2.580
2.770
246,372
+0.18(+6.95%)
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
.