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 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%)
May 01, 2020
10.38
10.66
9.920
10.11
679,000
-0.61(-5.69%)
Apr 30, 2020
11.01
11.45
10.47
10.72
780,479
-0.26(-2.37%)
Apr 29, 2020
10.00
11.17
9.940
10.98
868,851
+1.22(+12.50%)
Apr 28, 2020
9.920
10.18
9.660
9.760
393,288
-0.01(-0.10%)
Apr 27, 2020
9.120
9.890
9.120
9.770
703,494
+0.68(+7.48%)
Apr 24, 2020
8.650
9.290
8.370
9.090
783,500
+0.33(+3.77%)
Apr 23, 2020
8.490
8.990
8.410
8.760
495,949
+0.34(+4.04%)
Apr 22, 2020
8.450
8.570
8.310
8.420
566,763
+0.14(+1.69%)
Apr 21, 2020
8.150
8.502
8.100
8.280
754,950
-0.09(-1.08%)
Apr 20, 2020
8.300
8.650
8.210
8.370
673,295
-0.07(-0.83%)
Apr 17, 2020
8.780
8.855
8.340
8.440
620,800
-0.15(-1.75%)
Apr 16, 2020
8.800
9.140
8.400
8.590
750,888
-0.13(-1.49%)
Apr 15, 2020
8.000
8.860
7.820
8.720
726,859
+0.53(+6.47%)
Apr 14, 2020
8.080
8.500
8.080
8.190
456,491
+0.20(+2.50%)
Apr 13, 2020
7.730
8.000
7.560
7.990
379,930
+0.23(+2.96%)
Apr 09, 2020
8.130
8.191
7.585
7.760
710,700
-0.25(-3.12%)
Apr 08, 2020
8.050
8.500
7.950
8.010
537,558
+0.07(+0.88%)
Apr 07, 2020
8.110
8.350
7.820
7.940
578,522
+0.02(+0.25%)
Apr 06, 2020
7.780
7.950
7.500
7.920
728,446
+0.47(+6.31%)
Apr 03, 2020
7.690
7.840
7.060
7.450
557,700
-0.24(-3.12%)
Apr 02, 2020
7.340
7.800
7.190
7.690
653,501
+0.37(+5.05%)
Apr 01, 2020
7.340
7.488
7.180
7.320
348,856
-0.27(-3.56%)
Mar 31, 2020
7.630
7.890
7.310
7.590
466,055
-0.01(-0.13%)
Mar 30, 2020
7.500
7.620
7.030
7.600
707,050
+0.12(+1.60%)
Mar 27, 2020
6.760
8.040
6.320
7.480
1,426,000
+0.52(+7.47%)
Mar 26, 2020
7.520
7.747
6.940
6.960
937,019
-0.49(-6.58%)
Mar 25, 2020
7.780
8.150
7.340
7.450
495,652
-0.25(-3.25%)
Mar 24, 2020
7.330
7.700
7.050
7.700
842,847
+0.80(+11.59%)
Mar 23, 2020
7.050
7.500
6.775
6.900
959,551
+0.16(+2.37%)
Mar 20, 2020
6.660
7.960
6.540
6.740
1,171,700
+0.19(+2.90%)
Mar 19, 2020
5.510
6.600
5.448
6.550
1,028,712
+1.05(+19.09%)
Mar 18, 2020
5.560
5.810
5.000
5.500
1,206,579
-0.46(-7.72%)
Mar 17, 2020
5.800
6.140
5.510
5.960
1,246,528
+0.32(+5.67%)
Mar 16, 2020
5.530
6.160
5.360
5.640
763,031
-0.47(-7.69%)
Mar 13, 2020
6.200
6.230
5.610
6.110
990,600
+0.43(+7.57%)
Mar 12, 2020
6.310
6.500
5.660
5.680
1,065,094
-1.36(-19.32%)
Mar 11, 2020
7.830
8.040
6.990
7.040
936,136
-1.08(-13.30%)
Mar 10, 2020
8.090
8.220
7.720
8.120
828,849
+0.40(+5.18%)
Mar 09, 2020
8.070
8.270
7.588
7.720
1,214,651
-1.07(-12.17%)
Mar 06, 2020
8.750
8.940
8.535
8.790
800,600
-0.25(-2.77%)
Mar 05, 2020
9.190
9.250
8.860
9.040
558,323
-0.34(-3.62%)
Mar 04, 2020
9.610
9.610
9.130
9.380
540,470
-0.02(-0.21%)
Mar 03, 2020
9.030
9.470
8.850
9.400
703,642
+0.37(+4.10%)
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
.