Applied Optoelect (NQ: AAOI )

11.59 -0.39 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 12.04 12.29 11.90 11.98 1,053,294 -0.40(-3.23%)
May 28, 2024 12.75 12.80 12.10 12.38 1,505,820 -0.16(-1.28%)
May 24, 2024 12.00 13.04 11.79 12.54 2,027,481 +0.64(+5.38%)
May 23, 2024 12.04 12.40 11.65 11.90 1,937,360 -0.08(-0.67%)
May 22, 2024 12.06 12.29 11.87 11.98 1,049,801 -0.02(-0.17%)
May 21, 2024 12.29 12.30 11.83 12.00 1,485,474 -0.40(-3.23%)
May 20, 2024 11.70 12.46 11.63 12.40 1,946,112 +0.68(+5.76%)
May 17, 2024 11.20 11.79 11.08 11.72 1,799,296 +0.49(+4.41%)
May 16, 2024 11.30 11.89 11.01 11.23 2,272,185 +0.22(+2.00%)
May 15, 2024 11.40 11.48 10.74 11.01 1,983,010 -0.15(-1.34%)
May 14, 2024 10.24 11.19 10.21 11.16 2,364,738 +1.16(+11.60%)
May 13, 2024 10.30 10.95 9.800 10.00 2,263,274 -0.22(-2.15%)
May 10, 2024 10.20 11.86 9.810 10.22 6,361,189 -0.32(-3.04%)
May 09, 2024 10.79 11.07 10.42 10.54 3,174,856 -0.29(-2.68%)
May 08, 2024 11.22 11.45 10.59 10.83 1,991,169 -0.83(-7.12%)
May 07, 2024 11.95 12.44 11.35 11.66 2,720,004 -0.29(-2.43%)
May 06, 2024 11.28 12.40 11.26 11.95 2,962,750 +0.88(+7.95%)
May 03, 2024 10.60 11.45 10.54 11.07 1,829,730 +0.72(+6.96%)
May 02, 2024 10.25 10.55 9.850 10.35 892,365 +0.45(+4.55%)
May 01, 2024 9.750 10.37 9.640 9.900 1,604,886 +0.05(+0.51%)
Apr 30, 2024 10.17 10.30 9.790 9.850 2,608,790 -0.37(-3.62%)
Apr 29, 2024 11.02 11.02 10.20 10.22 2,033,573 -0.63(-5.81%)
Apr 26, 2024 10.98 11.48 10.80 10.85 1,510,834 +0.19(+1.78%)
Apr 25, 2024 10.51 10.76 10.45 10.66 1,315,128 -0.19(-1.75%)
Apr 24, 2024 11.38 11.45 10.83 10.85 1,346,929 -0.41(-3.64%)
Apr 23, 2024 11.15 11.69 11.02 11.26 1,095,921 +0.13(+1.17%)
Apr 22, 2024 12.11 12.16 10.72 11.13 2,482,817 -0.99(-8.17%)
Apr 19, 2024 11.58 12.44 11.58 12.12 2,104,909 +0.46(+3.95%)
Apr 18, 2024 11.93 12.60 11.60 11.66 2,349,760 -0.32(-2.67%)
Apr 17, 2024 12.04 13.20 11.80 11.98 2,540,914 -0.01(-0.08%)
Apr 16, 2024 10.92 12.29 10.88 11.99 1,891,958 +0.83(+7.44%)
Apr 15, 2024 11.28 11.38 10.85 11.16 1,301,670 -0.07(-0.62%)
Apr 12, 2024 11.68 11.82 11.21 11.23 1,091,546 -0.68(-5.71%)
Apr 11, 2024 11.78 11.97 11.61 11.91 1,002,431 +0.16(+1.36%)
Apr 10, 2024 11.89 12.21 11.72 11.75 1,128,670 -0.35(-2.89%)
Apr 09, 2024 12.51 12.52 12.01 12.10 1,959,026 -0.27(-2.18%)
Apr 08, 2024 12.70 12.82 12.17 12.37 1,846,134 -0.15(-1.20%)
Apr 05, 2024 12.81 13.04 12.52 12.52 1,699,113 -0.48(-3.69%)
Apr 04, 2024 14.09 14.09 12.96 13.00 1,416,164 -0.75(-5.45%)
Apr 03, 2024 13.34 13.86 13.32 13.75 1,203,663 +0.36(+2.69%)
Apr 02, 2024 13.52 13.67 13.24 13.39 1,478,613 -0.53(-3.81%)
Apr 01, 2024 13.97 14.69 13.73 13.92 1,331,585 +0.06(+0.43%)
Mar 28, 2024 13.88 14.44 13.60 13.86 2,449,442 -0.10(-0.72%)
Mar 27, 2024 14.44 14.50 13.89 13.96 1,376,305 -0.48(-3.32%)
Mar 26, 2024 14.68 14.94 14.43 14.44 1,150,962 -0.06(-0.41%)
Mar 25, 2024 14.74 15.21 14.50 14.50 1,165,756 -0.18(-1.23%)
Mar 22, 2024 14.70 15.07 14.51 14.68 997,699 -0.24(-1.61%)
Mar 21, 2024 14.55 15.22 14.51 14.92 2,139,379 +0.45(+3.11%)
Mar 20, 2024 13.85 14.63 13.53 14.47 1,755,690 +0.87(+6.40%)
Mar 19, 2024 13.35 13.75 13.00 13.60 2,263,619 +0.62(+4.78%)
Mar 18, 2024 12.72 13.21 12.38 12.98 1,939,660 +0.28(+2.20%)
Mar 15, 2024 12.88 13.23 12.68 12.70 1,532,971 -0.22(-1.70%)
Mar 14, 2024 13.55 13.66 12.80 12.92 2,238,325 -1.06(-7.58%)
Mar 13, 2024 14.00 14.53 13.53 13.98 1,787,928 -0.28(-1.96%)
Mar 12, 2024 14.41 14.65 14.17 14.26 1,275,852 -0.05(-0.35%)
Mar 11, 2024 14.88 15.00 13.95 14.31 1,890,901 -0.45(-3.05%)
Mar 08, 2024 15.07 16.24 14.64 14.76 2,787,244 -0.08(-0.54%)
Mar 07, 2024 15.01 15.22 14.44 14.84 1,985,651 -0.06(-0.40%)
Mar 06, 2024 14.98 15.85 14.23 14.90 3,211,056 +0.16(+1.09%)
Mar 05, 2024 14.74 15.21 14.53 14.74 2,329,822 -0.22(-1.47%)
Mar 04, 2024 15.50 15.94 14.77 14.96 2,621,406 -0.45(-2.92%)
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.