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 (%)
Jul 31, 2020
14.07
14.80
13.72
14.21
1,207,000
+0.34(+2.45%)
Jul 30, 2020
13.25
14.05
13.07
13.87
801,693
+0.34(+2.51%)
Jul 29, 2020
13.29
13.75
13.20
13.53
761,331
+0.29(+2.19%)
Jul 28, 2020
13.92
13.92
13.14
13.24
693,813
-0.73(-5.23%)
Jul 27, 2020
13.77
14.22
13.64
13.97
821,572
+0.35(+2.57%)
Jul 24, 2020
13.95
13.96
13.13
13.62
1,090,800
-0.61(-4.29%)
Jul 23, 2020
14.43
14.50
13.62
14.23
1,056,044
-0.16(-1.11%)
Jul 22, 2020
13.93
15.13
13.33
14.39
2,532,562
+0.46(+3.30%)
Jul 21, 2020
13.01
14.26
12.43
13.93
3,152,778
+1.91(+15.94%)
Jul 20, 2020
11.22
12.20
11.16
12.02
862,811
+0.78(+6.90%)
Jul 17, 2020
10.65
11.41
10.61
11.24
745,900
+0.58(+5.44%)
Jul 16, 2020
10.98
11.03
10.35
10.66
730,640
-0.46(-4.14%)
Jul 15, 2020
10.89
11.41
10.80
11.12
542,035
+0.41(+3.83%)
Jul 14, 2020
10.80
10.84
10.12
10.71
645,421
-0.09(-0.83%)
Jul 13, 2020
11.70
11.80
10.77
10.80
833,468
-0.71(-6.17%)
Jul 10, 2020
12.00
12.06
11.22
11.51
884,500
-0.49(-4.08%)
Jul 09, 2020
11.29
12.25
11.16
12.00
1,473,449
+0.71(+6.29%)
Jul 08, 2020
11.18
11.64
11.02
11.29
466,892
+0.14(+1.26%)
Jul 07, 2020
11.47
11.52
11.06
11.15
697,023
-0.43(-3.71%)
Jul 06, 2020
11.05
12.02
11.05
11.58
1,390,552
+0.79(+7.32%)
Jul 02, 2020
10.48
11.03
10.39
10.79
881,000
+0.60(+5.89%)
Jul 01, 2020
10.67
10.72
9.900
10.19
1,267,941
-0.68(-6.26%)
Jun 30, 2020
9.350
11.17
9.350
10.87
1,792,809
+1.46(+15.52%)
Jun 29, 2020
9.390
9.570
9.160
9.410
330,690
+0.10(+1.07%)
Jun 26, 2020
9.350
9.410
9.140
9.310
473,200
-0.07(-0.75%)
Jun 25, 2020
9.320
9.425
9.110
9.380
354,859
+0.04(+0.43%)
Jun 24, 2020
9.690
9.790
9.310
9.340
480,730
-0.46(-4.69%)
Jun 23, 2020
10.01
10.04
9.520
9.800
522,777
-0.14(-1.41%)
Jun 22, 2020
9.760
10.16
9.750
9.940
635,790
+0.14(+1.43%)
Jun 19, 2020
9.980
10.18
9.620
9.800
943,700
-0.10(-1.01%)
Jun 18, 2020
10.09
10.14
9.520
9.900
791,577
-0.28(-2.75%)
Jun 17, 2020
9.400
10.28
9.170
10.18
1,299,780
+0.99(+10.77%)
Jun 16, 2020
9.300
9.460
9.060
9.190
466,421
+0.16(+1.77%)
Jun 15, 2020
8.560
9.250
8.560
9.030
367,410
+0.22(+2.50%)
Jun 12, 2020
9.020
9.270
8.570
8.810
481,400
+0.16(+1.85%)
Jun 11, 2020
9.000
9.320
8.650
8.650
542,500
-0.74(-7.88%)
Jun 10, 2020
9.730
9.810
9.380
9.390
308,789
-0.30(-3.15%)
Jun 09, 2020
10.07
10.15
9.520
9.695
689,239
-0.54(-5.32%)
Jun 08, 2020
10.06
10.26
9.890
10.24
647,489
+0.26(+2.61%)
Jun 05, 2020
10.00
10.14
9.730
9.980
1,014,200
+0.17(+1.73%)
Jun 04, 2020
9.450
9.975
9.390
9.810
645,776
+0.27(+2.83%)
Jun 03, 2020
9.110
9.570
9.110
9.540
661,956
+0.49(+5.41%)
Jun 02, 2020
9.190
9.340
9.000
9.050
813,285
-0.10(-1.09%)
Jun 01, 2020
8.820
9.250
8.820
9.150
698,616
+0.32(+3.62%)
May 29, 2020
8.820
8.890
8.620
8.830
568,100
-0.07(-0.79%)
May 28, 2020
9.000
9.070
8.770
8.900
791,160
-0.15(-1.66%)
May 27, 2020
9.060
9.110
8.660
9.050
633,116
+0.09(+1.00%)
May 26, 2020
8.820
9.140
8.755
8.960
726,045
+0.35(+4.07%)
May 22, 2020
8.680
8.735
8.520
8.610
452,700
-0.05(-0.58%)
May 21, 2020
8.640
8.830
8.510
8.660
347,958
+0.05(+0.58%)
May 20, 2020
8.590
8.860
8.500
8.610
485,119
+0.17(+2.01%)
May 19, 2020
8.370
8.660
8.250
8.440
675,304
+0.09(+1.08%)
May 18, 2020
8.450
8.640
8.170
8.350
781,209
+0.20(+2.45%)
May 15, 2020
8.310
8.400
8.090
8.150
556,100
-0.35(-4.12%)
May 14, 2020
8.500
8.610
8.270
8.500
640,059
-0.20(-2.30%)
May 13, 2020
9.210
9.300
8.310
8.700
1,052,548
-0.58(-6.25%)
May 12, 2020
9.770
10.01
9.280
9.280
667,108
-0.43(-4.43%)
May 11, 2020
10.02
10.09
9.630
9.710
935,579
-0.48(-4.71%)
May 08, 2020
10.79
11.04
10.11
10.19
2,428,700
-2.01(-16.48%)
May 07, 2020
11.00
12.56
10.97
12.20
1,642,685
+1.42(+13.17%)
May 06, 2020
10.36
10.90
10.29
10.78
574,584
+0.44(+4.26%)
May 05, 2020
10.62
10.85
10.20
10.34
472,585
-0.08(-0.77%)
May 04, 2020
10.01
10.54
9.770
10.42
499,024
+0.31(+3.07%)
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
.