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 (%)
Apr 29, 2022
2.530
2.720
2.530
2.570
97,425
-0.01(-0.39%)
Apr 28, 2022
2.560
2.660
2.450
2.580
364,662
+0.08(+3.20%)
Apr 27, 2022
2.680
2.680
2.480
2.500
489,347
-0.18(-6.72%)
Apr 26, 2022
2.800
2.810
2.620
2.680
304,018
-0.12(-4.29%)
Apr 25, 2022
2.850
2.876
2.760
2.800
202,305
-0.04(-1.41%)
Apr 22, 2022
2.940
2.985
2.760
2.840
255,934
-0.12(-4.05%)
Apr 21, 2022
3.150
3.150
2.950
2.960
309,824
-0.11(-3.58%)
Apr 20, 2022
3.000
3.120
2.970
3.070
292,772
+0.05(+1.66%)
Apr 19, 2022
3.070
3.075
2.990
3.020
135,727
-0.02(-0.66%)
Apr 18, 2022
3.050
3.110
2.950
3.040
292,196
+0.01(+0.33%)
Apr 14, 2022
3.050
3.120
3.030
3.030
158,523
-0.06(-1.94%)
Apr 13, 2022
3.040
3.110
3.030
3.090
77,003
+0.06(+1.98%)
Apr 12, 2022
3.100
3.140
3.020
3.030
192,050
-0.04(-1.30%)
Apr 11, 2022
3.090
3.140
3.000
3.070
90,915
-0.03(-0.97%)
Apr 08, 2022
3.210
3.210
3.090
3.100
159,896
-0.12(-3.73%)
Apr 07, 2022
3.190
3.244
3.110
3.220
215,940
+0.07(+2.22%)
Apr 06, 2022
3.220
3.280
3.150
3.150
261,372
-0.15(-4.55%)
Apr 05, 2022
3.420
3.420
3.290
3.300
219,864
-0.11(-3.23%)
Apr 04, 2022
3.310
3.470
3.220
3.410
286,263
+0.10(+3.02%)
Apr 01, 2022
3.660
3.741
3.290
3.310
506,073
-0.34(-9.32%)
Mar 31, 2022
3.500
3.680
3.488
3.650
332,392
+0.16(+4.58%)
Mar 30, 2022
3.330
3.620
3.310
3.490
625,546
+0.15(+4.49%)
Mar 29, 2022
3.290
3.390
3.290
3.340
117,997
+0.10(+3.09%)
Mar 28, 2022
3.270
3.270
3.110
3.240
303,914
-0.03(-0.92%)
Mar 25, 2022
3.360
3.370
3.230
3.270
201,788
-0.09(-2.68%)
Mar 24, 2022
3.380
3.380
3.220
3.360
178,916
+0.02(+0.60%)
Mar 23, 2022
3.350
3.450
3.250
3.340
248,256
+0.04(+1.21%)
Mar 22, 2022
3.340
3.480
3.300
3.300
145,453
-0.03(-0.90%)
Mar 21, 2022
3.570
3.610
3.300
3.330
308,362
-0.28(-7.76%)
Mar 18, 2022
3.280
3.640
3.280
3.610
378,101
+0.29(+8.73%)
Mar 17, 2022
3.260
3.370
3.190
3.320
137,025
+0.04(+1.22%)
Mar 16, 2022
3.170
3.340
3.110
3.280
277,181
+0.14(+4.46%)
Mar 15, 2022
3.000
3.170
3.000
3.140
144,218
+0.12(+3.97%)
Mar 14, 2022
3.460
3.460
3.000
3.020
732,744
-0.43(-12.46%)
Mar 11, 2022
3.670
3.670
3.450
3.450
148,528
-0.15(-4.17%)
Mar 10, 2022
3.620
3.640
3.500
3.600
189,450
-0.12(-3.23%)
Mar 09, 2022
3.780
3.890
3.700
3.720
218,136
-0.01(-0.27%)
Mar 08, 2022
3.560
3.785
3.520
3.730
382,751
+0.17(+4.78%)
Mar 07, 2022
3.440
3.640
3.400
3.560
192,618
+0.15(+4.40%)
Mar 04, 2022
3.550
3.590
3.410
3.410
400,393
-0.19(-5.28%)
Mar 03, 2022
3.700
3.711
3.580
3.600
181,553
-0.10(-2.70%)
Mar 02, 2022
3.620
3.730
3.510
3.700
214,741
+0.08(+2.21%)
Mar 01, 2022
3.600
3.650
3.490
3.620
301,807
-0.01(-0.28%)
Feb 28, 2022
3.400
3.650
3.340
3.630
468,692
+0.18(+5.22%)
Feb 25, 2022
3.790
3.825
3.400
3.450
1,404,344
-0.61(-15.02%)
Feb 24, 2022
3.740
4.070
3.490
4.060
771,907
+0.22(+5.73%)
Feb 23, 2022
4.000
4.090
3.810
3.840
332,957
-0.12(-3.03%)
Feb 22, 2022
4.200
4.330
3.930
3.960
788,735
-0.41(-9.38%)
Feb 18, 2022
4.370
0
+0.15(+3.55%)
Feb 17, 2022
4.280
4.530
4.155
4.220
541,976
-0.09(-2.09%)
Feb 16, 2022
3.870
4.390
3.830
4.310
876,630
+0.42(+10.80%)
Feb 15, 2022
3.690
3.935
3.690
3.890
272,739
+0.25(+6.87%)
Feb 14, 2022
3.780
3.810
3.632
3.640
449,414
-0.17(-4.46%)
Feb 11, 2022
3.910
3.980
3.800
3.810
331,044
-0.12(-3.05%)
Feb 10, 2022
3.960
4.130
3.920
3.930
260,131
-0.12(-2.96%)
Feb 09, 2022
3.900
4.110
3.900
4.050
411,073
+0.18(+4.65%)
Feb 08, 2022
3.940
4.000
3.835
3.870
596,590
-0.06(-1.53%)
Feb 07, 2022
3.950
4.010
3.840
3.930
534,651
-0.02(-0.51%)
Feb 04, 2022
3.850
3.990
3.780
3.950
244,801
+0.10(+2.60%)
Feb 03, 2022
3.910
3.850
207,913
-0.15(-3.75%)
Feb 02, 2022
4.150
4.150
3.870
4.000
236,097
-0.12(-2.91%)
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
.