Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.72	18.87	18.38	18.75	232,866	+0.19(+1.02%)
Nov 27, 2015	18.46	18.75	18.11	18.56	129,838	+0.18(+0.98%)
Nov 25, 2015	18.46	18.38	18.38	18.38	159,600	-0.14(-0.76%)
Nov 24, 2015	18.37	18.88	18.34	18.52	224,511	-0.04(-0.22%)
Nov 23, 2015	17.86	18.62	17.77	18.56	440,898	+0.60(+3.34%)
Nov 20, 2015	17.39	18.25	17.32	17.96	425,124	+0.63(+3.64%)
Nov 19, 2015	17.32	18.00	17.21	17.33	434,990	+0.69(+4.15%)
Nov 18, 2015	16.70	16.70	16.12	16.64	389,775	-0.04(-0.24%)
Nov 17, 2015	17.03	17.15	16.19	16.68	477,838	-0.25(-1.48%)
Nov 16, 2015	16.67	17.19	16.35	16.93	421,165	+0.33(+1.99%)
Nov 13, 2015	16.06	16.70	15.73	16.60	568,753	+0.49(+3.04%)
Nov 12, 2015	16.59	16.71	15.99	16.11	380,746	-0.65(-3.88%)
Nov 11, 2015	17.02	17.40	16.75	16.76	277,363	-0.15(-0.89%)
Nov 10, 2015	16.74	16.97	16.51	16.91	470,719	+0.15(+0.89%)
Nov 09, 2015	17.43	17.58	16.60	16.76	549,715	-0.87(-4.93%)
Nov 06, 2015	17.69	20.20	16.95	17.63	1,311,608	-0.10(-0.56%)
Nov 05, 2015	18.22	18.48	17.32	17.73	732,200	-0.58(-3.17%)
Nov 04, 2015	20.10	20.21	17.75	18.31	1,261,200	-2.12(-10.38%)
Nov 03, 2015	20.39	20.91	20.13	20.43	312,883	+0.10(+0.49%)

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.