Indicators

Applied Optoelect (NQ: AAOI )

11.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	9.120	9.280	8.860	8.940	138,236	-0.26(-2.83%)
Jan 29, 2015	9.160	9.300	8.900	9.200	246,246	+0.12(+1.32%)
Jan 28, 2015	9.400	9.400	8.940	9.080	235,781	-0.33(-3.51%)
Jan 27, 2015	9.120	9.490	9.050	9.410	194,788	+0.16(+1.73%)
Jan 26, 2015	9.210	9.520	9.090	9.250	174,170	+0.04(+0.43%)
Jan 23, 2015	9.000	9.470	8.960	9.210	180,929	+0.23(+2.56%)
Jan 22, 2015	8.780	9.060	8.612	8.980	172,531	+0.24(+2.75%)
Jan 21, 2015	8.620	8.890	8.560	8.740	144,523	+0.14(+1.63%)
Jan 20, 2015	8.580	8.690	8.380	8.600	144,009	+0.01(+0.12%)
Jan 16, 2015	8.350	8.700	8.170	8.590	210,743	+0.21(+2.51%)
Jan 15, 2015	8.860	8.860	8.360	8.380	313,727	-0.42(-4.77%)
Jan 14, 2015	9.010	9.120	8.510	8.800	557,945	-0.45(-4.86%)
Jan 13, 2015	9.840	10.21	9.070	9.250	484,058	-0.45(-4.64%)
Jan 12, 2015	10.06	10.06	9.650	9.700	160,012	-0.41(-4.06%)
Jan 09, 2015	10.00	10.16	9.870	10.11	114,684	+0.15(+1.51%)
Jan 08, 2015	9.990	10.23	9.840	9.960	214,578	+0.11(+1.12%)
Jan 07, 2015	10.35	10.39	9.703	9.850	351,825	-0.40(-3.90%)
Jan 06, 2015	10.65	10.69	10.15	10.25	183,507	-0.40(-3.76%)
Jan 05, 2015	10.75	10.85	10.40	10.65	204,672	-0.14(-1.30%)

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.