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
-1.10 (-9.49%)
Official Closing 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 (%)
Sep 30, 2021
7.080
7.250
7.080
7.180
247,976
+0.14(+1.99%)
Sep 29, 2021
7.130
7.180
6.980
7.040
273,444
-0.01(-0.14%)
Sep 28, 2021
7.180
7.290
7.050
7.050
248,722
-0.19(-2.62%)
Sep 27, 2021
7.270
7.510
7.240
7.240
297,009
+0.00(+0.00%)
Sep 24, 2021
7.170
7.330
7.080
7.240
242,764
+0.08(+1.12%)
Sep 23, 2021
7.050
7.240
7.015
7.160
228,403
+0.18(+2.58%)
Sep 22, 2021
6.870
7.130
6.800
6.980
448,183
+0.20(+2.95%)
Sep 21, 2021
7.040
7.090
6.760
6.780
350,153
-0.19(-2.73%)
Sep 20, 2021
7.250
7.305
6.940
6.970
442,616
-0.49(-6.57%)
Sep 17, 2021
7.450
7.550
7.380
7.460
515,776
+0.00(+0.00%)
Sep 16, 2021
7.290
7.490
7.130
7.460
288,010
+0.18(+2.47%)
Sep 15, 2021
7.250
7.375
7.050
7.280
486,299
+0.07(+0.97%)
Sep 14, 2021
7.440
7.520
7.120
7.210
330,662
-0.24(-3.22%)
Sep 13, 2021
7.440
7.520
7.216
7.450
372,945
+0.02(+0.27%)
Sep 10, 2021
7.770
7.800
7.400
7.430
259,830
-0.29(-3.76%)
Sep 09, 2021
7.800
7.970
7.580
7.720
425,570
-0.06(-0.77%)
Sep 08, 2021
7.770
8.000
7.770
7.780
292,154
-0.03(-0.38%)
Sep 07, 2021
7.700
8.000
7.700
7.810
415,875
+0.09(+1.17%)
Sep 03, 2021
7.770
7.920
7.650
7.720
330,788
-0.05(-0.64%)
Sep 02, 2021
7.620
7.840
7.600
7.770
411,486
+0.14(+1.83%)
Sep 01, 2021
7.360
7.700
7.265
7.630
605,050
+0.30(+4.09%)
Aug 31, 2021
7.260
7.410
7.150
7.330
328,266
+0.05(+0.69%)
Aug 30, 2021
7.300
7.360
7.140
7.280
315,802
-0.02(-0.27%)
Aug 27, 2021
7.100
7.300
7.085
7.300
378,145
+0.21(+2.96%)
Aug 26, 2021
6.880
7.150
6.880
7.090
332,936
+0.17(+2.46%)
Aug 25, 2021
6.880
7.020
6.845
6.920
323,185
+0.04(+0.58%)
Aug 24, 2021
6.790
7.015
6.750
6.880
418,000
+0.15(+2.23%)
Aug 23, 2021
6.640
6.800
6.630
6.730
488,889
+0.11(+1.66%)
Aug 20, 2021
6.500
6.670
6.488
6.620
283,804
+0.10(+1.53%)
Aug 19, 2021
6.620
6.710
6.510
6.520
405,005
-0.17(-2.54%)
Aug 18, 2021
6.540
6.820
6.445
6.690
504,389
+0.17(+2.61%)
Aug 17, 2021
6.740
6.740
6.390
6.520
861,762
-0.24(-3.55%)
Aug 16, 2021
7.040
7.150
6.760
6.760
450,161
-0.28(-3.98%)
Aug 13, 2021
6.960
7.200
6.740
7.040
791,430
+0.04(+0.57%)
Aug 12, 2021
7.000
7.090
6.815
7.000
534,468
+0.03(+0.43%)
Aug 11, 2021
7.150
7.200
6.930
6.970
696,153
-0.15(-2.11%)
Aug 10, 2021
7.540
7.600
7.060
7.120
585,954
-0.40(-5.32%)
Aug 09, 2021
7.200
7.610
7.150
7.520
740,196
+0.37(+5.17%)
Aug 06, 2021
7.270
7.270
6.850
7.150
1,627,479
-0.55(-7.14%)
Aug 05, 2021
7.710
7.875
7.620
7.700
485,157
-0.01(-0.13%)
Aug 04, 2021
7.510
7.720
7.380
7.710
563,281
+0.09(+1.18%)
Aug 03, 2021
7.640
7.670
7.380
7.620
671,346
-0.02(-0.26%)
Aug 02, 2021
7.760
7.920
7.625
7.640
421,250
-0.09(-1.16%)
Jul 30, 2021
7.690
7.860
7.670
7.730
369,693
-0.04(-0.51%)
Jul 29, 2021
7.610
7.805
7.600
7.770
320,906
+0.22(+2.91%)
Jul 28, 2021
7.300
7.610
7.300
7.550
451,134
+0.34(+4.72%)
Jul 27, 2021
7.360
7.460
7.110
7.210
453,107
-0.14(-1.90%)
Jul 26, 2021
7.530
7.530
7.300
7.350
348,810
+0.02(+0.27%)
Jul 23, 2021
7.370
7.418
7.180
7.330
407,919
-0.07(-0.95%)
Jul 22, 2021
7.640
7.650
7.330
7.400
460,916
-0.31(-4.02%)
Jul 21, 2021
7.440
7.810
7.440
7.710
319,411
+0.30(+4.05%)
Jul 20, 2021
7.300
7.495
7.145
7.410
453,852
+0.14(+1.93%)
Jul 19, 2021
7.200
7.310
6.950
7.270
685,241
-0.04(-0.55%)
Jul 16, 2021
7.560
7.660
7.300
7.310
405,970
-0.21(-2.79%)
Jul 15, 2021
7.630
7.690
7.390
7.520
489,706
-0.10(-1.31%)
Jul 14, 2021
7.870
7.960
7.620
7.620
425,876
-0.21(-2.68%)
Jul 13, 2021
7.940
7.990
7.820
7.830
248,696
-0.12(-1.57%)
Jul 12, 2021
8.050
8.100
7.920
7.955
358,269
-0.06(-0.81%)
Jul 09, 2021
7.780
8.090
7.770
8.020
415,209
+0.26(+3.35%)
Jul 08, 2021
7.660
7.862
7.560
7.760
557,921
-0.04(-0.51%)
Jul 07, 2021
8.140
8.265
7.760
7.800
526,187
-0.36(-4.41%)
Jul 06, 2021
8.430
8.430
8.023
8.160
561,013
-0.23(-2.74%)
Jul 02, 2021
8.470
8.500
8.290
8.390
326,162
-0.01(-0.12%)
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
.