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
)
11.72
+0.49 (+4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2022
2.680
2.835
2.670
2.720
394,334
+0.06(+2.26%)
Sep 29, 2022
2.900
2.940
2.610
2.660
376,177
-0.29(-9.83%)
Sep 28, 2022
2.830
2.980
2.804
2.950
454,249
+0.12(+4.24%)
Sep 27, 2022
2.810
2.890
2.760
2.830
259,993
+0.06(+2.17%)
Sep 26, 2022
2.850
2.900
2.730
2.770
237,814
-0.08(-2.81%)
Sep 23, 2022
2.960
2.980
2.720
2.850
642,004
-0.16(-5.32%)
Sep 22, 2022
3.290
3.330
2.995
3.010
527,636
-0.32(-9.61%)
Sep 21, 2022
3.210
3.440
3.120
3.330
878,226
+0.15(+4.72%)
Sep 20, 2022
3.720
4.000
3.050
3.180
3,466,810
-0.48(-13.11%)
Sep 19, 2022
3.570
3.680
3.380
3.660
5,163,612
-0.10(-2.66%)
Sep 16, 2022
3.010
3.940
2.870
3.760
77,414,272
+1.26(+50.40%)
Sep 15, 2022
2.530
2.630
2.460
2.500
2,250,020
-0.03(-1.19%)
Sep 14, 2022
2.470
2.610
2.435
2.530
256,297
+0.11(+4.55%)
Sep 13, 2022
2.380
2.500
2.330
2.420
192,397
-0.08(-3.20%)
Sep 12, 2022
2.560
2.690
2.460
2.500
255,030
+0.00(+0.00%)
Sep 09, 2022
2.400
2.540
2.400
2.500
151,206
+0.15(+6.38%)
Sep 08, 2022
2.270
2.370
2.270
2.350
122,014
+0.04(+1.73%)
Sep 07, 2022
2.140
2.320
2.140
2.310
113,978
+0.16(+7.44%)
Sep 06, 2022
2.240
2.290
2.150
2.150
85,952
-0.12(-5.29%)
Sep 02, 2022
2.190
2.318
2.110
2.270
241,487
+0.09(+4.13%)
Sep 01, 2022
2.370
2.370
2.160
2.180
150,534
-0.23(-9.54%)
Aug 31, 2022
2.420
2.460
2.350
2.410
123,686
+0.01(+0.42%)
Aug 30, 2022
2.460
2.460
2.350
2.400
70,585
-0.04(-1.64%)
Aug 29, 2022
2.500
2.550
2.410
2.440
154,536
-0.12(-4.69%)
Aug 26, 2022
2.810
2.810
2.550
2.560
211,068
-0.20(-7.25%)
Aug 25, 2022
2.800
2.860
2.690
2.760
222,683
+0.00(+0.00%)
Aug 24, 2022
2.480
2.760
2.400
2.760
274,684
+0.35(+14.52%)
Aug 23, 2022
2.420
2.500
2.350
2.410
218,078
-0.06(-2.43%)
Aug 22, 2022
2.500
2.500
2.370
2.470
157,691
-0.05(-1.98%)
Aug 19, 2022
2.740
2.740
2.500
2.520
252,483
-0.22(-8.03%)
Aug 18, 2022
2.800
2.800
2.630
2.740
249,382
-0.06(-2.14%)
Aug 17, 2022
2.880
2.880
2.688
2.800
271,196
-0.06(-2.10%)
Aug 16, 2022
2.860
3.050
2.810
2.860
656,042
+0.00(+0.00%)
Aug 15, 2022
2.590
3.030
2.500
2.860
1,026,744
+0.26(+10.00%)
Aug 12, 2022
2.230
2.680
2.190
2.600
677,423
+0.40(+18.18%)
Aug 11, 2022
2.150
2.260
2.110
2.200
303,533
+0.11(+5.26%)
Aug 10, 2022
1.930
2.100
1.890
2.090
245,408
+0.25(+13.59%)
Aug 09, 2022
1.910
1.920
1.795
1.840
267,857
-0.08(-4.17%)
Aug 08, 2022
1.870
1.990
1.861
1.920
201,545
+0.06(+3.23%)
Aug 05, 2022
1.930
1.950
1.810
1.860
255,305
-0.11(-5.58%)
Aug 04, 2022
1.950
2.050
1.870
1.970
379,490
+0.05(+2.60%)
Aug 03, 2022
1.850
1.940
1.830
1.920
220,919
+0.07(+3.78%)
Aug 02, 2022
1.690
1.890
1.660
1.850
237,694
+0.14(+8.19%)
Aug 01, 2022
1.700
1.740
1.665
1.710
149,951
-0.01(-0.58%)
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%)
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
.