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, 2023
5.690
6.940
5.690
5.960
7,148,951
+0.53(+9.76%)
Jun 29, 2023
5.130
5.820
5.080
5.430
2,343,713
+0.26(+5.03%)
Jun 28, 2023
4.900
5.330
4.520
5.170
2,038,113
+0.32(+6.60%)
Jun 27, 2023
4.720
4.990
4.600
4.850
1,405,327
+0.20(+4.30%)
Jun 26, 2023
4.140
4.780
3.900
4.650
1,822,534
+0.31(+7.14%)
Jun 23, 2023
3.770
4.380
3.730
4.340
2,514,829
+0.57(+15.12%)
Jun 22, 2023
4.700
4.700
3.591
3.770
6,427,960
-0.40(-9.48%)
Jun 21, 2023
4.950
5.150
4.050
4.165
6,090,418
-1.04(-19.90%)
Jun 20, 2023
5.050
5.670
5.047
5.200
8,218,347
+0.35(+7.22%)
Jun 16, 2023
4.700
4.990
4.550
4.850
3,899,110
+0.52(+12.01%)
Jun 15, 2023
3.620
4.350
3.610
4.330
2,347,456
+2.56(+144.63%)
May 08, 2023
1.760
1.840
1.740
1.770
223,000
+0.10(+6.31%)
May 05, 2023
1.600
1.840
1.600
1.665
567,812
-0.21(-10.96%)
May 04, 2023
1.820
1.910
1.750
1.870
627,188
+0.08(+4.47%)
May 03, 2023
1.830
1.860
1.780
1.790
385,119
-0.06(-3.24%)
May 02, 2023
1.820
1.870
1.800
1.850
75,059
+0.03(+1.65%)
May 01, 2023
1.910
2.020
1.820
1.820
188,342
-0.12(-6.19%)
Apr 28, 2023
1.970
1.980
1.880
1.940
107,234
-0.01(-0.51%)
Apr 27, 2023
2.080
2.080
1.920
1.950
222,974
-0.11(-5.34%)
Apr 26, 2023
2.010
2.070
2.010
2.060
64,692
+0.05(+2.49%)
Apr 25, 2023
2.150
2.150
2.000
2.010
85,236
-0.14(-6.51%)
Apr 24, 2023
2.120
2.160
2.040
2.150
166,133
+0.01(+0.47%)
Apr 21, 2023
2.140
2.160
2.090
2.140
58,595
+0.02(+0.94%)
Apr 20, 2023
2.180
2.300
2.120
2.120
129,281
-0.07(-3.20%)
Apr 19, 2023
2.230
2.309
2.160
2.190
142,463
-0.01(-0.45%)
Apr 18, 2023
2.180
2.325
2.170
2.200
256,620
+0.01(+0.46%)
Apr 17, 2023
2.080
2.240
2.070
2.190
129,132
+0.07(+3.30%)
Apr 14, 2023
2.230
2.260
2.050
2.120
74,554
-0.11(-4.93%)
Apr 13, 2023
2.300
2.315
2.210
2.230
100,213
-0.07(-3.04%)
Apr 12, 2023
2.250
2.350
2.250
2.300
105,381
+0.02(+0.88%)
Apr 11, 2023
2.220
2.310
2.180
2.280
69,044
+0.06(+2.70%)
Apr 10, 2023
2.120
2.235
2.110
2.220
62,884
+0.08(+3.74%)
Apr 06, 2023
2.110
2.170
2.050
2.140
69,453
+0.03(+1.42%)
Apr 05, 2023
2.210
2.210
2.028
2.110
129,399
-0.10(-4.52%)
Apr 04, 2023
2.320
2.320
2.200
2.210
80,151
-0.08(-3.49%)
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
.