Applied Optoelect (NQ: AAOI )

9.100 +0.230 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.000 9.250 8.730 9.100 2,069,062 +0.23(+2.59%)
Jun 20, 2024 10.00 10.09 8.800 8.870 1,991,401 -1.17(-11.65%)
Jun 18, 2024 10.21 10.39 9.920 10.04 927,838 -0.13(-1.28%)
Jun 17, 2024 10.01 10.30 9.820 10.17 1,385,706 +0.09(+0.89%)
Jun 14, 2024 10.05 10.23 9.820 10.08 1,182,827 -0.01(-0.10%)
Jun 13, 2024 10.44 10.74 9.965 10.09 1,172,355 -0.35(-3.35%)
Jun 12, 2024 10.65 10.75 10.30 10.44 1,381,735 +0.27(+2.65%)
Jun 11, 2024 10.23 10.32 9.860 10.17 1,957,099 +0.00(+0.00%)
Jun 10, 2024 10.36 10.53 9.980 10.17 1,176,303 -0.38(-3.60%)
Jun 07, 2024 10.31 10.88 10.29 10.55 1,156,967 +0.17(+1.64%)
Jun 06, 2024 10.50 10.68 10.23 10.38 1,111,887 -0.20(-1.89%)
Jun 05, 2024 10.10 10.62 9.990 10.58 1,499,221 +0.53(+5.27%)
Jun 04, 2024 10.60 10.65 9.870 10.05 2,232,267 -0.68(-6.34%)
Jun 03, 2024 10.74 11.11 10.48 10.73 1,304,087 +0.24(+2.29%)
May 31, 2024 11.69 11.82 10.35 10.49 2,245,253 -1.10(-9.49%)
May 30, 2024 11.98 12.17 11.55 11.59 1,220,657 -0.39(-3.26%)
May 29, 2024 12.04 12.29 11.90 11.98 1,053,294 -0.40(-3.23%)
May 28, 2024 12.75 12.80 12.10 12.38 1,505,820 -0.16(-1.28%)
May 24, 2024 12.00 13.04 11.79 12.54 2,027,481 +0.64(+5.38%)
May 23, 2024 12.04 12.40 11.65 11.90 1,937,360 -0.08(-0.67%)
May 22, 2024 12.06 12.29 11.87 11.98 1,049,801 -0.02(-0.17%)
May 21, 2024 12.29 12.30 11.83 12.00 1,485,474 -0.40(-3.23%)
May 20, 2024 11.70 12.46 11.63 12.40 1,946,112 +0.68(+5.76%)
May 17, 2024 11.20 11.79 11.08 11.72 1,799,296 +0.49(+4.41%)
May 16, 2024 11.30 11.89 11.01 11.23 2,272,185 +0.22(+2.00%)
May 15, 2024 11.40 11.48 10.74 11.01 1,983,010 -0.15(-1.34%)
May 14, 2024 10.24 11.19 10.21 11.16 2,364,738 +1.16(+11.60%)
May 13, 2024 10.30 10.95 9.800 10.00 2,263,274 -0.22(-2.15%)
May 10, 2024 10.20 11.86 9.810 10.22 6,361,189 -0.32(-3.04%)
May 09, 2024 10.79 11.07 10.42 10.54 3,174,856 -0.29(-2.68%)
May 08, 2024 11.22 11.45 10.59 10.83 1,991,169 -0.83(-7.12%)
May 07, 2024 11.95 12.44 11.35 11.66 2,720,004 -0.29(-2.43%)
May 06, 2024 11.28 12.40 11.26 11.95 2,962,750 +0.88(+7.95%)
May 03, 2024 10.60 11.45 10.54 11.07 1,829,730 +0.72(+6.96%)
May 02, 2024 10.25 10.55 9.850 10.35 892,365 +0.45(+4.55%)
May 01, 2024 9.750 10.37 9.640 9.900 1,604,886 +0.05(+0.51%)
Apr 30, 2024 10.17 10.30 9.790 9.850 2,608,790 -0.37(-3.62%)
Apr 29, 2024 11.02 11.02 10.20 10.22 2,033,573 -0.63(-5.81%)
Apr 26, 2024 10.98 11.48 10.80 10.85 1,510,834 +0.19(+1.78%)
Apr 25, 2024 10.51 10.76 10.45 10.66 1,315,128 -0.19(-1.75%)
Apr 24, 2024 11.38 11.45 10.83 10.85 1,346,929 -0.41(-3.64%)
Apr 23, 2024 11.15 11.69 11.02 11.26 1,095,921 +0.13(+1.17%)
Apr 22, 2024 12.11 12.16 10.72 11.13 2,482,817 -0.99(-8.17%)
Apr 19, 2024 11.58 12.44 11.58 12.12 2,104,909 +0.46(+3.95%)
Apr 18, 2024 11.93 12.60 11.60 11.66 2,349,760 -0.32(-2.67%)
Apr 17, 2024 12.04 13.20 11.80 11.98 2,540,914 -0.01(-0.08%)
Apr 16, 2024 10.92 12.29 10.88 11.99 1,891,958 +0.83(+7.44%)
Apr 15, 2024 11.28 11.38 10.85 11.16 1,301,670 -0.07(-0.62%)
Apr 12, 2024 11.68 11.82 11.21 11.23 1,091,546 -0.68(-5.71%)
Apr 11, 2024 11.78 11.97 11.61 11.91 1,002,431 +0.16(+1.36%)
Apr 10, 2024 11.89 12.21 11.72 11.75 1,128,670 -0.35(-2.89%)
Apr 09, 2024 12.51 12.52 12.01 12.10 1,959,026 -0.27(-2.18%)
Apr 08, 2024 12.70 12.82 12.17 12.37 1,846,134 -0.15(-1.20%)
Apr 05, 2024 12.81 13.04 12.52 12.52 1,699,113 -0.48(-3.69%)
Apr 04, 2024 14.09 14.09 12.96 13.00 1,416,164 -0.75(-5.45%)
Apr 03, 2024 13.34 13.86 13.32 13.75 1,203,663 +0.36(+2.69%)
Apr 02, 2024 13.52 13.67 13.24 13.39 1,478,613 -0.53(-3.81%)
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.