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
)
10.49
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2021
5.370
5.450
5.120
5.140
618,459
-0.21(-3.93%)
Dec 30, 2021
5.290
5.450
5.160
5.350
609,663
+0.05(+0.94%)
Dec 29, 2021
5.490
5.500
5.290
5.300
423,595
-0.18(-3.28%)
Dec 28, 2021
5.590
5.620
5.460
5.480
356,357
-0.11(-1.97%)
Dec 27, 2021
5.610
5.685
5.590
5.590
559,205
-0.05(-0.89%)
Dec 23, 2021
5.450
5.650
5.450
5.640
640,851
+0.18(+3.30%)
Dec 22, 2021
5.480
5.480
5.320
5.460
484,502
-0.01(-0.18%)
Dec 21, 2021
5.400
5.545
5.400
5.470
393,445
+0.09(+1.67%)
Dec 20, 2021
5.550
5.550
5.280
5.380
357,430
-0.29(-5.11%)
Dec 17, 2021
5.390
5.680
5.290
5.670
596,486
+0.23(+4.23%)
Dec 16, 2021
5.760
5.760
5.380
5.440
503,752
-0.30(-5.23%)
Dec 15, 2021
5.600
5.740
5.430
5.740
280,205
+0.13(+2.32%)
Dec 14, 2021
5.600
5.710
5.540
5.610
396,446
-0.08(-1.41%)
Dec 13, 2021
5.730
5.780
5.595
5.690
321,046
-0.09(-1.56%)
Dec 10, 2021
6.000
6.070
5.760
5.780
435,397
-0.18(-3.07%)
Dec 09, 2021
5.890
6.140
5.870
5.963
529,451
+0.05(+0.90%)
Dec 08, 2021
5.650
6.020
5.590
5.910
361,827
+0.23(+4.05%)
Dec 07, 2021
5.560
5.740
5.540
5.680
405,998
+0.22(+4.03%)
Dec 06, 2021
5.380
5.520
5.200
5.460
536,510
+0.06(+1.11%)
Dec 03, 2021
5.520
5.600
5.290
5.400
536,699
-0.13(-2.35%)
Dec 02, 2021
5.640
5.690
5.490
5.530
549,374
-0.14(-2.47%)
Dec 01, 2021
6.000
6.030
5.610
5.670
738,189
-0.24(-4.06%)
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%)
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
.