Skip to main content

Applied Optoelect (NQ: AAOI )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.11 30.92 29.40 30.76 521,139 +0.35(+1.15%)
Jan 30, 2017 31.32 31.45 29.54 30.41 491,447 -0.74(-2.38%)
Jan 27, 2017 31.20 31.46 30.30 31.15 339,974 -0.13(-0.42%)
Jan 26, 2017 31.88 32.16 31.26 31.28 364,372 -0.43(-1.36%)
Jan 25, 2017 32.25 32.25 31.20 31.71 445,751 -0.29(-0.91%)
Jan 24, 2017 31.25 32.56 31.08 32.00 758,775 +0.71(+2.27%)
Jan 23, 2017 30.58 31.39 30.01 31.29 410,628 +0.71(+2.32%)
Jan 20, 2017 30.58 31.07 29.78 30.58 547,687 +0.10(+0.33%)
Jan 19, 2017 31.15 31.15 30.03 30.48 350,589 -0.36(-1.17%)
Jan 18, 2017 30.49 31.61 29.81 30.84 912,181 +0.40(+1.31%)
Jan 17, 2017 28.89 30.90 28.09 30.44 1,412,464 +2.22(+7.87%)
Jan 13, 2017 28.22 28.22 28.22 0 -1.64(-5.49%)
Jan 12, 2017 27.10 30.50 26.11 29.86 4,413,427 +7.14(+31.43%)
Jan 11, 2017 22.86 23.46 22.50 22.72 371,190 -0.15(-0.66%)
Jan 10, 2017 22.36 23.32 22.31 22.87 197,876 +0.63(+2.83%)
Jan 09, 2017 22.36 22.73 21.88 22.24 347,460 -0.18(-0.80%)
Jan 06, 2017 22.99 23.07 22.27 22.42 221,419 -0.39(-1.71%)
Jan 05, 2017 23.50 23.51 22.61 22.81 160,756 -0.70(-2.98%)
Jan 04, 2017 23.13 23.61 23.13 23.51 199,109 +0.41(+1.77%)
Jan 03, 2017 23.71 24.09 22.87 23.10 268,160 -0.34(-1.45%)
Dec 30, 2016 23.44 23.44 23.44 0 -0.83(-3.42%)
Dec 29, 2016 24.41 24.94 23.86 24.27 112,431 -0.12(-0.49%)
Dec 28, 2016 24.90 24.93 24.31 24.39 240,907 -0.33(-1.33%)
Dec 27, 2016 24.95 25.45 24.63 24.72 249,159 -0.10(-0.40%)
Dec 23, 2016 24.82 24.82 24.82 0 -0.02(-0.08%)
Dec 22, 2016 24.78 25.45 24.33 24.84 193,296 +0.10(+0.40%)
Dec 21, 2016 24.49 24.96 24.23 24.74 148,631 +0.32(+1.31%)
Dec 20, 2016 25.17 25.20 24.24 24.42 219,685 -0.54(-2.16%)
Dec 19, 2016 24.75 25.52 24.75 24.96 321,518 +0.28(+1.13%)
Dec 16, 2016 24.59 24.85 24.03 24.68 483,426 +0.28(+1.15%)
Dec 15, 2016 23.82 24.45 23.81 24.40 332,322 +0.63(+2.65%)
Dec 14, 2016 24.30 24.45 23.38 23.77 300,709 -0.52(-2.14%)
Dec 13, 2016 23.86 24.72 23.73 24.29 215,833 +0.16(+0.66%)
Dec 12, 2016 24.70 24.94 23.73 24.13 260,992 -0.61(-2.47%)
Dec 09, 2016 25.58 26.26 24.23 24.74 581,835 -0.16(-0.64%)
Dec 08, 2016 24.50 25.33 24.40 24.90 359,541 +0.51(+2.09%)
Dec 07, 2016 23.65 24.55 23.63 24.39 552,097 +0.99(+4.23%)
Dec 06, 2016 23.93 23.93 22.92 23.40 280,357 -0.50(-2.09%)
Dec 05, 2016 23.27 24.00 23.14 23.90 424,341 +0.63(+2.71%)
Dec 02, 2016 23.40 23.74 22.90 23.27 456,612 -0.12(-0.53%)
Dec 01, 2016 24.79 25.11 23.21 23.39 374,401 -1.38(-5.55%)
Nov 30, 2016 25.18 25.62 24.64 24.77 285,382 -0.27(-1.08%)
Nov 29, 2016 25.07 25.41 24.95 25.04 301,395 -0.10(-0.40%)
Nov 28, 2016 25.30 25.57 24.92 25.14 218,935 -0.33(-1.30%)
Nov 25, 2016 25.14 25.50 25.06 25.47 153,527 +0.32(+1.27%)
Nov 23, 2016 25.15 25.15 25.15 0 -0.85(-3.27%)
Nov 22, 2016 26.20 26.43 24.85 26.00 1,508,855 -0.21(-0.80%)
Nov 21, 2016 26.90 27.28 25.54 26.21 301,518 -0.42(-1.58%)
Nov 18, 2016 26.13 26.87 25.90 26.63 379,031 +0.48(+1.84%)
Nov 17, 2016 25.98 26.15 25.36 26.15 532,264 +0.07(+0.27%)
Nov 16, 2016 25.30 26.09 24.70 26.08 635,015 +1.38(+5.59%)
Nov 15, 2016 24.14 25.27 24.03 24.70 443,248 +0.10(+0.41%)
Nov 14, 2016 25.22 25.50 24.47 24.60 547,099 -0.37(-1.48%)
Nov 11, 2016 23.25 25.20 23.25 24.97 704,526 +1.39(+5.89%)
Nov 10, 2016 23.62 24.00 23.10 23.58 474,940 +0.03(+0.13%)
Nov 09, 2016 22.00 23.78 21.66 23.55 443,489 +0.79(+3.47%)
Nov 08, 2016 23.18 23.37 22.01 22.76 706,503 -0.74(-3.15%)
Nov 07, 2016 22.25 23.67 22.05 23.50 884,639 +1.85(+8.55%)
Nov 04, 2016 23.30 23.30 20.63 21.65 1,533,549 +0.80(+3.84%)
Nov 03, 2016 20.50 21.01 19.72 20.85 504,630 +0.75(+3.73%)
Nov 02, 2016 19.51 21.10 19.20 20.10 612,534 +0.95(+4.96%)
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.