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 (%)
Sep 30, 2019
11.13
11.26
10.84
11.22
514,184
+0.10(+0.85%)
Sep 27, 2019
11.19
11.30
10.77
11.12
419,000
-0.06(-0.58%)
Sep 26, 2019
11.72
11.85
11.11
11.19
446,653
-0.51(-4.32%)
Sep 25, 2019
11.06
11.75
10.93
11.70
866,497
+0.56(+5.08%)
Sep 24, 2019
11.34
11.40
10.90
11.13
353,542
-0.09(-0.80%)
Sep 23, 2019
11.07
11.30
10.67
11.22
323,830
+0.07(+0.63%)
Sep 20, 2019
10.95
11.47
10.94
11.15
620,100
+0.20(+1.83%)
Sep 19, 2019
11.01
11.12
10.88
10.95
202,606
-0.08(-0.73%)
Sep 18, 2019
11.19
11.38
10.81
11.03
358,286
-0.27(-2.39%)
Sep 17, 2019
11.29
11.35
10.93
11.30
345,723
-0.10(-0.88%)
Sep 16, 2019
11.15
11.67
11.15
11.40
387,587
+0.23(+2.06%)
Sep 13, 2019
11.09
11.30
11.05
11.17
281,600
+0.11(+0.99%)
Sep 12, 2019
11.50
11.60
10.97
11.06
552,638
-0.48(-4.16%)
Sep 11, 2019
11.50
11.68
11.02
11.54
887,207
+0.10(+0.87%)
Sep 10, 2019
10.51
11.60
10.51
11.44
935,825
+0.86(+8.13%)
Sep 09, 2019
10.38
10.85
10.29
10.58
771,817
+0.28(+2.72%)
Sep 06, 2019
9.800
10.30
9.750
10.30
697,300
+0.51(+5.21%)
Sep 05, 2019
9.260
9.820
9.260
9.790
687,237
+0.69(+7.58%)
Sep 04, 2019
8.860
9.390
8.850
9.100
550,710
+0.36(+4.12%)
Sep 03, 2019
8.770
8.990
8.640
8.740
520,464
-0.16(-1.80%)
Aug 30, 2019
8.980
9.040
8.760
8.900
238,200
-0.02(-0.22%)
Aug 29, 2019
8.710
9.110
8.710
8.920
394,210
+0.25(+2.88%)
Aug 28, 2019
8.490
8.730
8.340
8.670
497,315
+0.17(+2.00%)
Aug 27, 2019
9.160
9.180
8.420
8.500
901,631
-0.62(-6.80%)
Aug 26, 2019
9.250
9.420
9.050
9.120
489,763
+0.00(+0.00%)
Aug 23, 2019
9.310
9.312
8.790
9.120
664,100
-0.27(-2.88%)
Aug 22, 2019
9.650
9.800
9.350
9.390
256,088
-0.27(-2.80%)
Aug 21, 2019
9.730
9.775
9.543
9.660
231,650
-0.01(-0.10%)
Aug 20, 2019
9.520
9.720
9.340
9.670
227,978
+0.14(+1.47%)
Aug 19, 2019
9.450
9.600
9.250
9.530
360,350
+0.29(+3.14%)
Aug 16, 2019
8.990
9.420
8.974
9.240
480,300
+0.36(+4.05%)
Aug 15, 2019
9.210
9.280
8.790
8.880
658,430
-0.43(-4.62%)
Aug 14, 2019
9.620
9.720
9.290
9.310
468,706
-0.54(-5.48%)
Aug 13, 2019
9.740
10.19
9.700
9.850
347,664
+0.10(+1.03%)
Aug 12, 2019
10.55
10.55
9.660
9.750
678,401
-0.82(-7.76%)
Aug 09, 2019
10.78
10.86
10.27
10.57
536,800
-0.33(-3.03%)
Aug 08, 2019
11.00
11.00
10.05
10.90
1,273,548
+0.69(+6.76%)
Aug 07, 2019
10.00
10.90
9.950
10.21
1,640,987
+0.09(+0.89%)
Aug 06, 2019
9.830
10.14
9.590
10.12
721,249
+0.32(+3.27%)
Aug 05, 2019
9.580
9.850
9.470
9.800
565,708
-0.16(-1.61%)
Aug 02, 2019
9.940
10.02
9.450
9.960
623,800
+0.03(+0.30%)
Aug 01, 2019
10.02
10.29
9.730
9.930
743,222
-0.08(-0.80%)
Jul 31, 2019
9.540
10.31
9.540
10.01
870,709
+0.53(+5.59%)
Jul 30, 2019
9.210
9.530
8.980
9.480
611,774
+0.20(+2.16%)
Jul 29, 2019
9.280
9.380
8.980
9.280
643,904
-0.03(-0.32%)
Jul 26, 2019
9.180
9.400
9.140
9.310
385,600
+0.13(+1.42%)
Jul 25, 2019
9.510
9.520
9.160
9.180
445,496
-0.32(-3.37%)
Jul 24, 2019
9.330
9.730
9.320
9.500
577,028
+0.19(+2.04%)
Jul 23, 2019
9.190
9.330
9.010
9.310
618,096
+0.22(+2.42%)
Jul 22, 2019
9.630
9.650
9.010
9.090
795,444
-0.53(-5.51%)
Jul 19, 2019
9.680
9.740
9.480
9.620
496,900
+0.02(+0.21%)
Jul 18, 2019
9.680
9.830
9.540
9.600
499,501
-0.08(-0.83%)
Jul 17, 2019
9.830
10.01
9.660
9.680
424,235
-0.14(-1.43%)
Jul 16, 2019
9.960
10.30
9.800
9.820
455,725
-0.15(-1.50%)
Jul 15, 2019
10.01
10.14
9.580
9.970
541,719
+0.00(+0.00%)
Jul 12, 2019
9.920
10.05
9.815
9.970
424,200
+0.07(+0.71%)
Jul 11, 2019
10.45
10.45
9.870
9.900
610,692
-0.41(-3.98%)
Jul 10, 2019
10.84
11.10
10.18
10.31
1,013,355
-0.54(-4.98%)
Jul 09, 2019
10.11
11.18
9.890
10.85
2,767,500
+1.10(+11.28%)
Jul 08, 2019
9.720
9.780
9.390
9.750
368,171
-0.10(-1.02%)
Jul 05, 2019
9.880
9.930
9.620
9.850
265,700
-0.03(-0.30%)
Jul 03, 2019
10.06
10.06
9.855
9.880
175,500
-0.15(-1.50%)
Jul 02, 2019
10.10
10.16
9.920
10.03
225,370
-0.15(-1.47%)
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
.