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
)
10.55
+0.17 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023
7.130
7.455
6.980
7.430
724,593
+0.35(+4.94%)
Oct 30, 2023
7.140
7.310
6.875
7.080
753,962
+0.04(+0.57%)
Oct 27, 2023
7.100
7.320
6.890
7.040
897,538
+0.17(+2.47%)
Oct 26, 2023
7.050
7.240
6.810
6.870
821,373
-0.25(-3.51%)
Oct 25, 2023
7.500
7.510
7.050
7.120
728,137
-0.32(-4.30%)
Oct 24, 2023
7.190
7.630
7.190
7.440
1,011,239
+0.27(+3.77%)
Oct 23, 2023
6.700
7.295
6.660
7.170
1,206,880
+0.26(+3.76%)
Oct 20, 2023
7.400
7.400
6.800
6.910
1,723,478
-0.54(-7.25%)
Oct 19, 2023
7.580
7.720
7.287
7.450
1,391,293
-0.10(-1.32%)
Oct 18, 2023
7.510
7.960
7.360
7.550
1,268,189
-0.04(-0.53%)
Oct 17, 2023
7.480
7.929
7.460
7.590
1,180,629
-0.06(-0.78%)
Oct 16, 2023
7.600
7.950
7.550
7.650
989,231
+0.10(+1.32%)
Oct 13, 2023
7.850
7.880
7.180
7.550
1,939,459
-0.40(-5.03%)
Oct 12, 2023
7.840
8.670
7.800
7.950
1,912,525
+0.16(+2.05%)
Oct 11, 2023
7.500
7.970
7.500
7.790
1,413,881
+0.33(+4.42%)
Oct 10, 2023
7.710
7.990
7.425
7.460
2,257,663
-0.12(-1.65%)
Oct 09, 2023
8.740
8.882
7.357
7.585
3,246,365
-1.50(-16.46%)
Oct 06, 2023
8.770
9.419
8.770
9.080
1,073,355
-0.04(-0.44%)
Oct 05, 2023
8.960
9.210
8.510
9.120
1,843,934
+0.21(+2.36%)
Oct 04, 2023
10.34
10.55
8.790
8.910
3,011,328
-1.41(-13.66%)
Oct 03, 2023
11.06
11.32
9.950
10.32
2,154,945
-0.95(-8.43%)
Oct 02, 2023
11.00
11.68
10.88
11.27
2,936,795
+0.30(+2.73%)
Sep 29, 2023
11.28
11.38
10.71
10.97
1,899,150
-0.05(-0.45%)
Sep 28, 2023
10.30
11.29
10.16
11.02
2,229,201
+0.74(+7.20%)
Sep 27, 2023
9.880
10.40
9.870
10.28
1,950,960
+0.53(+5.44%)
Sep 26, 2023
9.400
9.830
9.350
9.750
1,151,014
+0.36(+3.83%)
Sep 25, 2023
9.370
9.500
9.330
9.390
994,123
-0.19(-1.98%)
Sep 22, 2023
9.470
9.690
9.290
9.580
1,539,137
+0.27(+2.90%)
Sep 21, 2023
9.510
9.654
9.000
9.310
2,280,266
-0.53(-5.39%)
Sep 20, 2023
9.660
10.23
9.600
9.840
1,847,932
+0.20(+2.07%)
Sep 19, 2023
9.900
10.13
9.360
9.640
2,452,162
-0.24(-2.43%)
Sep 18, 2023
9.670
10.24
9.630
9.880
3,165,824
+0.04(+0.41%)
Sep 15, 2023
9.800
10.04
9.452
9.840
2,205,699
+0.08(+0.87%)
Sep 14, 2023
9.160
10.12
9.160
9.755
3,322,578
+0.64(+6.96%)
Sep 13, 2023
9.750
10.70
8.818
9.120
6,636,163
-2.24(-19.72%)
Sep 12, 2023
11.65
12.55
11.31
11.36
1,793,552
-0.29(-2.49%)
Sep 11, 2023
12.08
12.08
11.43
11.65
1,532,898
-0.15(-1.27%)
Sep 08, 2023
12.54
12.98
11.55
11.80
2,273,600
-0.52(-4.22%)
Sep 07, 2023
12.25
12.66
11.85
12.32
1,759,577
-0.13(-1.04%)
Sep 06, 2023
12.95
13.26
12.03
12.45
2,108,583
-0.50(-3.86%)
Sep 05, 2023
13.78
13.78
12.81
12.95
1,894,074
-0.99(-7.10%)
Sep 01, 2023
13.94
14.29
13.50
13.94
1,410,609
+0.17(+1.23%)
Aug 31, 2023
15.23
15.78
13.44
13.77
3,027,135
-1.45(-9.53%)
Aug 30, 2023
14.43
15.46
13.99
15.22
2,827,391
+1.12(+7.94%)
Aug 29, 2023
13.00
14.67
12.81
14.10
3,659,523
+1.13(+8.71%)
Aug 28, 2023
13.00
14.08
12.76
12.97
2,677,144
-0.02(-0.15%)
Aug 25, 2023
13.80
14.09
12.79
12.99
2,317,663
-1.10(-7.81%)
Aug 24, 2023
15.60
16.26
13.80
14.09
2,765,586
-1.24(-8.09%)
Aug 23, 2023
15.14
15.73
14.35
15.33
2,502,146
-0.15(-0.97%)
Aug 22, 2023
15.54
16.15
14.63
15.48
3,934,695
+0.04(+0.26%)
Aug 21, 2023
13.49
15.59
13.36
15.44
7,889,059
+2.64(+20.62%)
Aug 18, 2023
12.59
13.24
11.85
12.80
2,924,707
-0.13(-1.01%)
Aug 17, 2023
13.18
13.84
12.31
12.93
2,929,276
-0.10(-0.77%)
Aug 16, 2023
14.20
14.37
12.80
13.03
3,752,686
-1.76(-11.90%)
Aug 15, 2023
14.90
15.90
14.11
14.79
6,347,129
-0.05(-0.34%)
Aug 14, 2023
12.25
15.00
12.10
14.84
4,495,189
+2.45(+19.77%)
Aug 11, 2023
14.00
14.04
12.10
12.39
4,778,039
-2.05(-14.20%)
Aug 10, 2023
12.04
14.77
11.35
14.44
8,932,170
+2.28(+18.75%)
Aug 09, 2023
12.26
12.38
11.43
12.16
2,765,761
-0.03(-0.25%)
Aug 08, 2023
11.63
12.20
11.34
12.19
5,692,923
-0.19(-1.53%)
Aug 07, 2023
11.07
13.17
10.93
12.38
16,939,814
+1.37(+12.44%)
Aug 04, 2023
8.370
11.29
8.050
11.01
31,770,816
+4.42(+67.07%)
Aug 03, 2023
7.630
8.120
6.500
6.590
4,458,405
-0.80(-10.83%)
Aug 02, 2023
6.810
7.500
6.620
7.390
2,222,309
+0.36(+5.12%)
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
.