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 (%)
May 28, 2021
8.300
8.580
8.210
8.230
415,896
+0.02(+0.24%)
May 27, 2021
8.080
8.320
8.010
8.210
513,849
+0.17(+2.11%)
May 26, 2021
7.750
8.090
7.700
8.040
469,597
+0.33(+4.28%)
May 25, 2021
7.910
7.990
7.700
7.710
509,009
-0.14(-1.78%)
May 24, 2021
8.100
8.160
7.825
7.850
581,068
-0.21(-2.61%)
May 21, 2021
7.980
8.230
7.910
8.060
588,497
+0.17(+2.15%)
May 20, 2021
7.780
8.150
7.780
7.890
657,789
+0.11(+1.41%)
May 19, 2021
7.620
7.820
7.530
7.780
343,610
+0.00(+0.00%)
May 18, 2021
7.790
8.040
7.730
7.780
405,734
+0.00(+0.00%)
May 17, 2021
7.470
7.910
7.360
7.780
535,472
+0.31(+4.15%)
May 14, 2021
7.240
7.525
7.110
7.470
430,128
+0.30(+4.18%)
May 13, 2021
7.080
7.470
7.041
7.170
717,834
+0.04(+0.56%)
May 12, 2021
7.200
7.380
7.040
7.130
783,390
-0.22(-2.99%)
May 11, 2021
7.300
7.600
7.110
7.350
683,316
-0.18(-2.39%)
May 10, 2021
7.570
7.675
7.250
7.530
873,386
-0.05(-0.66%)
May 07, 2021
7.160
7.900
6.810
7.580
1,067,095
+0.36(+4.99%)
May 06, 2021
7.000
7.240
6.750
7.220
989,640
+0.17(+2.41%)
May 05, 2021
7.360
7.400
7.000
7.050
640,180
-0.21(-2.89%)
May 04, 2021
7.190
7.330
6.870
7.260
903,274
-0.04(-0.55%)
May 03, 2021
7.490
7.550
7.220
7.300
852,584
-0.11(-1.48%)
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%)
Apr 01, 2021
8.320
8.880
8.320
8.820
618,000
+0.46(+5.50%)
Mar 31, 2021
8.060
8.430
7.990
8.360
480,110
+0.39(+4.89%)
Mar 30, 2021
7.940
8.020
7.790
7.970
472,621
-0.04(-0.50%)
Mar 29, 2021
8.290
8.410
7.960
8.010
686,435
-0.28(-3.38%)
Mar 26, 2021
7.880
8.290
7.880
8.290
511,200
+0.45(+5.74%)
Mar 25, 2021
7.680
7.980
7.530
7.840
496,639
+0.14(+1.82%)
Mar 24, 2021
8.230
8.260
7.690
7.700
924,333
-0.39(-4.82%)
Mar 23, 2021
8.350
8.450
8.050
8.090
642,392
-0.39(-4.60%)
Mar 22, 2021
8.510
8.660
8.370
8.480
529,020
+0.00(+0.00%)
Mar 19, 2021
8.490
8.620
8.340
8.480
1,006,700
+0.11(+1.31%)
Mar 18, 2021
8.740
9.020
8.270
8.370
582,979
-0.40(-4.56%)
Mar 17, 2021
8.740
8.850
8.560
8.770
555,353
-0.13(-1.46%)
Mar 16, 2021
9.020
9.220
8.770
8.900
707,081
-0.14(-1.55%)
Mar 15, 2021
8.950
9.110
8.860
9.040
595,708
+0.09(+1.01%)
Mar 12, 2021
8.800
9.055
8.710
8.950
516,300
+0.10(+1.13%)
Mar 11, 2021
8.600
8.990
8.570
8.850
646,405
+0.38(+4.49%)
Mar 10, 2021
8.740
8.870
8.350
8.470
821,943
+0.02(+0.24%)
Mar 09, 2021
7.970
8.550
7.940
8.450
810,645
+0.69(+8.89%)
Mar 08, 2021
8.060
8.230
7.750
7.760
627,299
-0.29(-3.54%)
Mar 05, 2021
7.960
8.100
7.330
8.045
1,237,300
+0.05(+0.69%)
Mar 04, 2021
8.350
8.630
7.700
7.990
1,233,086
-0.37(-4.43%)
Mar 03, 2021
8.670
8.790
8.350
8.360
1,040,962
-0.27(-3.13%)
Mar 02, 2021
8.700
8.840
8.380
8.630
1,585,479
-0.39(-4.32%)
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
.