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
)
11.72
+0.49 (+4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2023
2.320
2.440
2.191
2.220
341,303
-0.08(-3.48%)
May 30, 2023
2.020
2.340
1.970
2.300
783,292
+0.40(+21.05%)
May 26, 2023
1.780
1.909
1.760
1.900
275,587
+0.15(+8.57%)
May 25, 2023
1.770
1.780
1.720
1.750
161,922
-0.01(-0.57%)
May 24, 2023
1.720
1.780
1.715
1.760
160,352
+0.04(+2.33%)
May 23, 2023
1.750
1.779
1.700
1.720
138,243
-0.04(-2.27%)
May 22, 2023
1.700
1.780
1.700
1.760
119,987
+0.05(+2.92%)
May 19, 2023
1.730
1.754
1.710
1.710
42,053
-0.04(-2.29%)
May 18, 2023
1.740
1.758
1.720
1.750
104,260
+0.01(+0.57%)
May 17, 2023
1.810
1.810
1.720
1.740
116,164
+0.01(+0.58%)
May 16, 2023
1.650
1.760
1.650
1.730
244,150
+0.09(+5.49%)
May 15, 2023
1.680
1.710
1.640
1.640
98,285
-0.05(-2.96%)
May 12, 2023
1.720
1.760
1.660
1.690
88,001
-0.02(-1.17%)
May 11, 2023
1.850
1.850
1.710
1.710
137,047
-0.14(-7.57%)
May 10, 2023
1.850
1.920
1.810
1.850
238,400
+0.05(+2.78%)
May 09, 2023
1.770
1.830
1.680
1.800
184,539
+0.03(+1.69%)
May 08, 2023
1.760
1.840
1.740
1.770
223,000
+0.10(+6.31%)
May 05, 2023
1.600
1.840
1.600
1.665
567,812
-0.21(-10.96%)
May 04, 2023
1.820
1.910
1.750
1.870
627,188
+0.08(+4.47%)
May 03, 2023
1.830
1.860
1.780
1.790
385,119
-0.06(-3.24%)
May 02, 2023
1.820
1.870
1.800
1.850
75,059
+0.03(+1.65%)
May 01, 2023
1.910
2.020
1.820
1.820
188,342
-0.12(-6.19%)
Apr 28, 2023
1.970
1.980
1.880
1.940
107,234
-0.01(-0.51%)
Apr 27, 2023
2.080
2.080
1.920
1.950
222,974
-0.11(-5.34%)
Apr 26, 2023
2.010
2.070
2.010
2.060
64,692
+0.05(+2.49%)
Apr 25, 2023
2.150
2.150
2.000
2.010
85,236
-0.14(-6.51%)
Apr 24, 2023
2.120
2.160
2.040
2.150
166,133
+0.01(+0.47%)
Apr 21, 2023
2.140
2.160
2.090
2.140
58,595
+0.02(+0.94%)
Apr 20, 2023
2.180
2.300
2.120
2.120
129,281
-0.07(-3.20%)
Apr 19, 2023
2.230
2.309
2.160
2.190
142,463
-0.01(-0.45%)
Apr 18, 2023
2.180
2.325
2.170
2.200
256,620
+0.01(+0.46%)
Apr 17, 2023
2.080
2.240
2.070
2.190
129,132
+0.07(+3.30%)
Apr 14, 2023
2.230
2.260
2.050
2.120
74,554
-0.11(-4.93%)
Apr 13, 2023
2.300
2.315
2.210
2.230
100,213
-0.07(-3.04%)
Apr 12, 2023
2.250
2.350
2.250
2.300
105,381
+0.02(+0.88%)
Apr 11, 2023
2.220
2.310
2.180
2.280
69,044
+0.06(+2.70%)
Apr 10, 2023
2.120
2.235
2.110
2.220
62,884
+0.08(+3.74%)
Apr 06, 2023
2.110
2.170
2.050
2.140
69,453
+0.03(+1.42%)
Apr 05, 2023
2.210
2.210
2.028
2.110
129,399
-0.10(-4.52%)
Apr 04, 2023
2.320
2.320
2.200
2.210
80,151
-0.08(-3.49%)
Apr 03, 2023
2.140
2.310
2.140
2.290
190,647
+0.08(+3.62%)
Mar 31, 2023
1.920
2.230
1.920
2.210
358,004
+0.28(+14.51%)
Mar 30, 2023
1.860
1.980
1.791
1.930
288,565
+0.10(+5.46%)
Mar 29, 2023
1.820
1.830
1.745
1.830
226,702
+0.01(+0.55%)
Mar 28, 2023
1.760
1.870
1.700
1.820
494,340
+0.10(+5.81%)
Mar 27, 2023
2.360
2.365
1.710
1.720
805,137
-0.69(-28.63%)
Mar 24, 2023
2.420
2.430
2.361
2.410
52,144
-0.05(-2.03%)
Mar 23, 2023
2.360
2.470
2.360
2.460
84,254
+0.09(+3.80%)
Mar 22, 2023
2.450
2.493
2.370
2.370
49,585
-0.06(-2.47%)
Mar 21, 2023
2.420
2.500
2.380
2.430
50,664
+0.03(+1.25%)
Mar 20, 2023
2.370
2.444
2.340
2.400
74,969
+0.04(+1.69%)
Mar 17, 2023
2.470
2.550
2.300
2.360
341,289
-0.12(-4.84%)
Mar 16, 2023
2.420
2.500
2.395
2.480
77,389
+0.04(+1.64%)
Mar 15, 2023
2.600
2.600
2.400
2.440
222,223
-0.22(-8.27%)
Mar 14, 2023
2.720
2.750
2.650
2.660
109,626
-0.01(-0.37%)
Mar 13, 2023
2.610
2.750
2.590
2.670
169,490
+0.01(+0.38%)
Mar 10, 2023
2.800
2.830
2.660
2.660
222,854
-0.15(-5.34%)
Mar 09, 2023
2.850
2.910
2.810
2.810
117,166
-0.01(-0.35%)
Mar 08, 2023
2.750
2.840
2.750
2.820
50,775
+0.07(+2.55%)
Mar 07, 2023
2.760
2.830
2.720
2.750
42,557
-0.03(-1.08%)
Mar 06, 2023
2.730
2.860
2.710
2.780
120,726
+0.05(+1.83%)
Mar 03, 2023
2.730
2.750
2.680
2.730
97,444
+0.04(+1.49%)
Mar 02, 2023
2.740
2.830
2.670
2.690
86,480
-0.04(-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
.