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
)
10.08
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2021
7.810
7.828
7.400
7.410
1,011,300
-0.50(-6.32%)
Apr 29, 2021
8.260
8.260
7.810
7.910
480,099
-0.29(-3.54%)
Apr 28, 2021
8.090
8.240
7.980
8.200
261,108
+0.07(+0.86%)
Apr 27, 2021
8.290
8.290
8.100
8.130
360,102
-0.15(-1.81%)
Apr 26, 2021
8.290
8.460
8.170
8.280
511,322
+0.01(+0.12%)
Apr 23, 2021
8.080
8.310
7.990
8.270
489,000
+0.26(+3.25%)
Apr 22, 2021
7.900
8.090
7.810
8.010
427,600
+0.09(+1.14%)
Apr 21, 2021
7.550
7.930
7.450
7.920
385,469
+0.34(+4.49%)
Apr 20, 2021
7.670
7.710
7.395
7.580
633,156
-0.14(-1.81%)
Apr 19, 2021
7.880
8.020
7.590
7.720
544,302
-0.17(-2.15%)
Apr 16, 2021
7.900
7.955
7.680
7.890
432,600
+0.01(+0.13%)
Apr 15, 2021
8.350
8.350
7.800
7.880
696,362
-0.41(-4.95%)
Apr 14, 2021
8.220
8.530
8.100
8.290
341,778
+0.07(+0.85%)
Apr 13, 2021
8.240
8.390
8.110
8.220
649,883
-0.05(-0.60%)
Apr 12, 2021
8.410
8.450
8.170
8.270
342,402
-0.17(-2.01%)
Apr 09, 2021
8.320
8.510
8.270
8.440
350,800
+0.03(+0.36%)
Apr 08, 2021
8.520
8.520
8.280
8.410
301,849
-0.07(-0.83%)
Apr 07, 2021
8.450
8.600
8.310
8.480
382,560
+0.01(+0.12%)
Apr 06, 2021
8.640
8.740
8.450
8.470
439,614
-0.22(-2.53%)
Apr 05, 2021
8.920
8.930
8.420
8.690
1,358,976
-0.13(-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
.