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
)
10.61
+0.23 (+2.22%)
Streaming Delayed Price
Updated: 12:37 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 (%)
Dec 31, 2020
8.510
8.510
8.510
534,253
-0.09(-1.05%)
Dec 30, 2020
8.850
8.900
8.580
8.600
534,253
-0.20(-2.27%)
Dec 29, 2020
8.920
9.090
8.680
8.800
1,173,186
-0.13(-1.46%)
Dec 28, 2020
8.870
9.110
8.830
8.930
514,096
+0.16(+1.82%)
Dec 24, 2020
9.020
9.040
8.660
8.770
477,200
-0.23(-2.56%)
Dec 23, 2020
8.990
9.200
8.710
9.000
625,596
+0.11(+1.24%)
Dec 22, 2020
8.380
9.120
8.260
8.890
1,000,299
+0.51(+6.09%)
Dec 21, 2020
8.340
8.450
8.180
8.380
627,037
-0.13(-1.53%)
Dec 18, 2020
8.560
8.590
8.420
8.510
697,500
+0.01(+0.12%)
Dec 17, 2020
8.400
8.660
8.310
8.500
673,144
+0.18(+2.16%)
Dec 16, 2020
8.490
8.510
8.250
8.320
453,774
-0.09(-1.07%)
Dec 15, 2020
8.260
8.520
8.200
8.410
1,128,646
+0.48(+6.05%)
Dec 14, 2020
7.870
8.070
7.820
7.930
547,495
+0.17(+2.19%)
Dec 11, 2020
7.840
7.910
7.620
7.760
721,000
-0.14(-1.77%)
Dec 10, 2020
7.970
8.040
7.760
7.900
489,234
+0.02(+0.25%)
Dec 09, 2020
8.400
8.450
7.810
7.880
779,137
-0.52(-6.19%)
Dec 08, 2020
8.390
8.530
8.260
8.400
700,848
+0.01(+0.12%)
Dec 07, 2020
8.440
8.470
8.250
8.390
500,263
-0.06(-0.71%)
Dec 04, 2020
8.180
8.485
8.180
8.450
461,000
+0.25(+3.05%)
Dec 03, 2020
8.350
8.440
8.180
8.200
533,872
-0.12(-1.44%)
Dec 02, 2020
8.070
8.370
8.020
8.320
411,050
+0.17(+2.09%)
Dec 01, 2020
8.330
8.380
8.020
8.150
694,540
-0.16(-1.93%)
Nov 30, 2020
8.180
8.385
8.140
8.310
586,691
+0.17(+2.09%)
Nov 27, 2020
8.520
8.600
8.100
8.140
527,500
-0.29(-3.44%)
Nov 25, 2020
7.970
8.590
7.880
8.430
1,077,500
+0.52(+6.57%)
Nov 24, 2020
7.900
7.950
7.620
7.910
868,690
+0.07(+0.89%)
Nov 23, 2020
8.030
8.150
7.800
7.840
762,744
-0.08(-1.01%)
Nov 20, 2020
7.740
8.130
7.740
7.920
690,000
+0.15(+1.93%)
Nov 19, 2020
7.540
7.780
7.410
7.770
929,337
+0.23(+3.05%)
Nov 18, 2020
7.510
7.810
7.290
7.540
1,158,690
+0.06(+0.80%)
Nov 17, 2020
7.500
7.620
7.370
7.480
625,703
-0.03(-0.40%)
Nov 16, 2020
7.640
7.700
7.240
7.510
963,592
-0.08(-1.05%)
Nov 13, 2020
7.670
7.724
7.380
7.590
708,900
-0.04(-0.52%)
Nov 12, 2020
7.630
7.880
7.590
7.630
714,085
-0.02(-0.26%)
Nov 11, 2020
7.430
7.750
7.350
7.650
674,054
+0.25(+3.38%)
Nov 10, 2020
7.700
7.735
7.200
7.400
1,074,004
-0.32(-4.15%)
Nov 09, 2020
7.960
8.130
7.700
7.720
882,574
+0.03(+0.39%)
Nov 06, 2020
8.110
8.500
7.590
7.690
2,623,000
-2.33(-23.25%)
Nov 05, 2020
9.170
10.20
9.020
10.02
1,089,545
+0.95(+10.47%)
Nov 04, 2020
9.170
9.300
8.820
9.070
578,980
-0.07(-0.77%)
Nov 03, 2020
8.800
9.360
8.630
9.140
581,551
+0.43(+4.88%)
Nov 02, 2020
8.820
8.980
8.510
8.715
534,748
-0.06(-0.74%)
Oct 30, 2020
9.150
9.220
8.469
8.780
1,046,700
-0.58(-6.20%)
Oct 29, 2020
9.570
9.620
9.330
9.360
534,006
-0.21(-2.19%)
Oct 28, 2020
9.750
9.850
9.430
9.570
420,106
-0.39(-3.92%)
Oct 27, 2020
10.07
10.20
9.790
9.960
353,126
-0.06(-0.60%)
Oct 26, 2020
10.41
10.44
9.900
10.02
359,228
-0.15(-1.47%)
Oct 23, 2020
10.44
10.54
10.07
10.17
669,200
-0.22(-2.12%)
Oct 22, 2020
10.63
10.65
10.29
10.39
604,925
-0.26(-2.44%)
Oct 21, 2020
10.85
10.95
10.64
10.65
396,390
-0.21(-1.93%)
Oct 20, 2020
11.00
11.09
10.75
10.86
246,668
-0.03(-0.28%)
Oct 19, 2020
11.06
11.18
10.86
10.89
296,206
-0.09(-0.82%)
Oct 16, 2020
11.21
11.40
10.96
10.98
263,100
-0.24(-2.14%)
Oct 15, 2020
11.00
11.28
10.77
11.22
283,489
+0.04(+0.36%)
Oct 14, 2020
11.50
11.56
11.11
11.18
312,059
-0.32(-2.78%)
Oct 13, 2020
11.37
11.71
11.20
11.50
254,693
+0.10(+0.88%)
Oct 12, 2020
11.79
11.84
11.36
11.40
360,106
-0.43(-3.63%)
Oct 09, 2020
11.79
11.94
11.46
11.83
334,200
+0.24(+2.07%)
Oct 08, 2020
11.51
11.85
11.30
11.59
361,303
+0.11(+0.96%)
Oct 07, 2020
11.28
11.61
11.26
11.48
364,542
+0.28(+2.50%)
Oct 06, 2020
11.49
11.85
11.01
11.20
482,830
-0.29(-2.52%)
Oct 05, 2020
11.49
11.62
11.17
11.49
345,905
+0.16(+1.41%)
Oct 02, 2020
10.77
11.36
10.55
11.33
347,000
+0.11(+0.98%)
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
.