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
)
10.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2021
5.930
5.970
5.755
5.910
484,340
-0.04(-0.67%)
Nov 29, 2021
6.040
6.065
5.810
5.950
409,491
-0.08(-1.33%)
Nov 26, 2021
5.940
6.080
5.890
6.030
282,161
+0.00(+0.00%)
Nov 24, 2021
5.870
6.050
5.770
6.030
334,141
+0.11(+1.86%)
Nov 23, 2021
5.940
6.010
5.750
5.920
624,253
-0.08(-1.33%)
Nov 22, 2021
6.180
6.202
5.970
6.000
466,021
-0.17(-2.69%)
Nov 19, 2021
5.990
6.240
5.990
6.166
484,524
+0.14(+2.25%)
Nov 18, 2021
6.010
6.070
5.995
6.030
779,930
+0.02(+0.33%)
Nov 17, 2021
6.020
6.180
5.965
6.010
901,411
+0.00(+0.00%)
Nov 16, 2021
6.000
6.085
5.931
6.010
695,892
-0.03(-0.50%)
Nov 15, 2021
6.090
6.300
5.990
6.040
653,457
-0.04(-0.66%)
Nov 12, 2021
6.050
6.120
5.950
6.080
705,090
+0.04(+0.66%)
Nov 11, 2021
5.770
6.140
5.770
6.040
969,159
+0.29(+5.04%)
Nov 10, 2021
5.730
5.750
922,725
+0.00(+0.00%)
Nov 09, 2021
5.900
5.940
5.730
5.750
1,236,931
-0.10(-1.71%)
Nov 08, 2021
5.980
6.000
5.610
5.850
7,145,989
-0.01(-0.17%)
Nov 05, 2021
6.800
6.920
5.750
5.860
5,693,082
-2.78(-32.18%)
Nov 04, 2021
8.510
8.860
8.380
8.640
1,245,139
+0.27(+3.23%)
Nov 03, 2021
7.890
8.460
7.840
8.370
709,431
+0.51(+6.49%)
Nov 02, 2021
7.760
8.000
7.720
7.860
666,780
+0.20(+2.61%)
Nov 01, 2021
7.640
7.720
7.650
7.660
301,761
+0.01(+0.13%)
Oct 29, 2021
7.610
7.710
7.610
7.650
272,280
-0.01(-0.13%)
Oct 28, 2021
7.720
7.740
7.570
7.660
380,369
-0.03(-0.39%)
Oct 27, 2021
7.500
7.880
7.520
7.690
385,956
+0.19(+2.53%)
Oct 26, 2021
7.590
7.500
506,285
-0.09(-1.19%)
Oct 25, 2021
7.500
7.671
7.471
7.590
252,442
+0.09(+1.20%)
Oct 22, 2021
7.500
7.610
7.490
7.500
432,107
-0.02(-0.27%)
Oct 21, 2021
7.370
7.580
7.370
7.520
234,493
+0.11(+1.48%)
Oct 20, 2021
7.420
7.570
7.300
7.410
305,635
-0.01(-0.13%)
Oct 19, 2021
7.260
7.450
7.170
7.420
233,526
+0.26(+3.63%)
Oct 18, 2021
7.170
7.280
7.100
7.160
210,019
-0.06(-0.83%)
Oct 15, 2021
7.390
7.450
7.180
7.220
210,977
-0.12(-1.63%)
Oct 14, 2021
7.250
7.580
7.250
7.340
362,094
+0.14(+1.94%)
Oct 13, 2021
6.760
7.220
6.760
7.200
361,012
+0.45(+6.67%)
Oct 12, 2021
6.830
6.940
6.740
6.750
292,479
-0.06(-0.88%)
Oct 11, 2021
6.750
6.970
6.750
6.810
195,189
+0.02(+0.29%)
Oct 08, 2021
6.940
7.065
6.770
6.790
357,560
-0.11(-1.59%)
Oct 07, 2021
6.910
7.070
6.880
6.900
463,638
+0.03(+0.44%)
Oct 06, 2021
6.800
6.920
6.710
6.870
224,814
+0.00(+0.00%)
Oct 05, 2021
6.810
7.030
6.800
6.870
310,006
+0.06(+0.88%)
Oct 04, 2021
7.230
7.250
6.795
6.810
307,781
-0.38(-5.29%)
Oct 01, 2021
7.230
7.340
7.100
7.190
261,806
+0.01(+0.14%)
Sep 30, 2021
7.080
7.250
7.080
7.180
247,976
+0.14(+1.99%)
Sep 29, 2021
7.130
7.180
6.980
7.040
273,444
-0.01(-0.14%)
Sep 28, 2021
7.180
7.290
7.050
7.050
248,722
-0.19(-2.62%)
Sep 27, 2021
7.270
7.510
7.240
7.240
297,009
+0.00(+0.00%)
Sep 24, 2021
7.170
7.330
7.080
7.240
242,764
+0.08(+1.12%)
Sep 23, 2021
7.050
7.240
7.015
7.160
228,403
+0.18(+2.58%)
Sep 22, 2021
6.870
7.130
6.800
6.980
448,183
+0.20(+2.95%)
Sep 21, 2021
7.040
7.090
6.760
6.780
350,153
-0.19(-2.73%)
Sep 20, 2021
7.250
7.305
6.940
6.970
442,616
-0.49(-6.57%)
Sep 17, 2021
7.450
7.550
7.380
7.460
515,776
+0.00(+0.00%)
Sep 16, 2021
7.290
7.490
7.130
7.460
288,010
+0.18(+2.47%)
Sep 15, 2021
7.250
7.375
7.050
7.280
486,299
+0.07(+0.97%)
Sep 14, 2021
7.440
7.520
7.120
7.210
330,662
-0.24(-3.22%)
Sep 13, 2021
7.440
7.520
7.216
7.450
372,945
+0.02(+0.27%)
Sep 10, 2021
7.770
7.800
7.400
7.430
259,830
-0.29(-3.76%)
Sep 09, 2021
7.800
7.970
7.580
7.720
425,570
-0.06(-0.77%)
Sep 08, 2021
7.770
8.000
7.770
7.780
292,154
-0.03(-0.38%)
Sep 07, 2021
7.700
8.000
7.700
7.810
415,875
+0.09(+1.17%)
Sep 03, 2021
7.770
7.920
7.650
7.720
330,788
-0.05(-0.64%)
Sep 02, 2021
7.620
7.840
7.600
7.770
411,486
+0.14(+1.83%)
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
.