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 (%)
Apr 30, 2018 33.76 33.90 31.50 31.96 1,382,165 -1.80(-5.33%)
Apr 27, 2018 34.23 34.52 32.71 33.76 1,183,009 -0.08(-0.24%)
Apr 26, 2018 32.63 33.89 32.19 33.84 801,294 +1.22(+3.74%)
Apr 25, 2018 32.80 33.13 31.67 32.62 815,020 -0.28(-0.85%)
Apr 24, 2018 32.70 34.10 31.79 32.90 1,564,286 +0.44(+1.36%)
Apr 23, 2018 32.84 33.47 31.37 32.46 1,879,965 -0.53(-1.61%)
Apr 20, 2018 31.79 34.17 30.78 32.99 3,099,328 +1.35(+4.27%)
Apr 19, 2018 28.31 31.72 28.12 31.64 1,787,181 +3.35(+11.84%)
Apr 18, 2018 28.21 28.60 27.60 28.29 1,074,433 -0.04(-0.14%)
Apr 17, 2018 30.09 30.12 28.29 28.33 1,217,337 -1.64(-5.47%)
Apr 16, 2018 29.93 30.42 28.44 29.97 1,795,154 -0.22(-0.73%)
Apr 13, 2018 30.28 30.59 29.27 30.19 1,413,413 +0.60(+2.03%)
Apr 12, 2018 29.19 30.98 28.26 29.59 2,557,872 +0.47(+1.61%)
Apr 11, 2018 27.00 29.81 27.00 29.12 3,357,196 +3.69(+14.51%)
Apr 10, 2018 24.51 26.08 24.51 25.43 685,592 +1.07(+4.39%)
Apr 09, 2018 24.22 25.03 23.49 24.36 677,632 +0.27(+1.12%)
Apr 06, 2018 24.09 597,129 -0.52(-2.11%)
Apr 05, 2018 24.43 25.07 24.11 24.61 750,302 +0.32(+1.32%)
Apr 04, 2018 23.01 24.61 22.54 24.29 919,021 +0.29(+1.21%)
Apr 03, 2018 24.10 24.66 23.76 24.00 721,909 -0.02(-0.08%)
Apr 02, 2018 24.87 25.33 24.02 24.02 598,010 -1.04(-4.15%)
Mar 29, 2018 25.06 25.06 25.06 0 +1.41(+5.96%)
Mar 28, 2018 24.54 24.58 23.56 23.65 1,209,911 -0.95(-3.86%)
Mar 27, 2018 24.54 25.24 24.15 24.60 756,434 +0.07(+0.29%)
Mar 26, 2018 25.55 25.84 23.51 24.53 1,839,369 -0.83(-3.27%)
Mar 23, 2018 26.00 26.32 25.23 25.36 1,127,865 -0.60(-2.31%)
Mar 22, 2018 26.50 26.97 25.91 25.96 947,840 -0.75(-2.81%)
Mar 21, 2018 26.51 27.24 26.46 26.71 920,663 +0.04(+0.15%)
Mar 20, 2018 26.07 26.87 25.95 26.67 564,960 +0.45(+1.72%)
Mar 19, 2018 26.79 26.88 25.80 26.22 1,265,330 -0.56(-2.09%)
Mar 16, 2018 27.38 27.38 26.60 26.78 1,338,726 -0.01(-0.04%)
Mar 15, 2018 28.94 29.16 26.61 26.79 2,256,221 -2.33(-8.00%)
Mar 14, 2018 29.74 30.11 29.05 29.12 917,384 -0.39(-1.32%)
Mar 13, 2018 30.84 31.00 28.80 29.51 1,905,740 -1.44(-4.65%)
Mar 12, 2018 30.00 31.97 29.93 30.95 3,292,677 +2.25(+7.84%)
Mar 09, 2018 28.05 29.38 28.05 28.70 1,307,790 +0.75(+2.68%)
Mar 08, 2018 26.65 29.50 26.65 27.95 2,447,369 +1.17(+4.37%)
Mar 07, 2018 26.28 26.78 1,543,500 -0.67(-2.44%)
Mar 06, 2018 28.14 28.42 27.30 27.45 1,592,302 -0.08(-0.29%)
Mar 05, 2018 27.95 28.55 27.49 27.53 949,419 -0.42(-1.50%)
Mar 02, 2018 27.50 28.11 27.01 27.95 1,041,896 +0.13(+0.47%)
Mar 01, 2018 27.90 28.20 27.11 27.82 1,138,164 -0.11(-0.39%)
Feb 28, 2018 27.57 28.04 26.35 27.93 1,139,645 +0.60(+2.20%)
Feb 27, 2018 28.00 28.28 27.18 27.33 942,076 -0.67(-2.39%)
Feb 26, 2018 28.06 28.75 27.80 28.00 1,358,076 -0.02(-0.07%)
Feb 23, 2018 27.00 28.09 26.68 28.02 1,885,128 +0.51(+1.85%)
Feb 22, 2018 27.51 10,598,796 -7.04(-20.38%)
Feb 21, 2018 33.66 34.98 32.31 34.55 2,302,020 +1.22(+3.66%)
Feb 20, 2018 32.20 33.98 32.00 33.33 1,210,593 +1.34(+4.19%)
Feb 16, 2018 31.99 31.99 31.99 0 +0.00(+0.00%)
Feb 15, 2018 31.28 32.51 31.28 31.99 1,149,884 +0.71(+2.27%)
Feb 14, 2018 31.31 29.04 31.28 993,995 +1.77(+6.00%)
Feb 13, 2018 29.30 29.71 28.56 29.51 1,388,771 -0.74(-2.45%)
Feb 12, 2018 30.77 31.05 28.97 30.25 1,522,694 -0.47(-1.53%)
Feb 09, 2018 32.18 32.66 30.30 30.72 1,931,665 -1.33(-4.15%)
Feb 08, 2018 31.30 32.58 31.30 32.05 1,453,089 +0.52(+1.65%)
Feb 07, 2018 33.86 33.86 30.85 31.53 2,217,759 -1.89(-5.66%)
Feb 06, 2018 32.00 33.80 31.23 33.42 1,561,796 +0.61(+1.86%)
Feb 05, 2018 32.50 33.70 32.37 32.81 658,371 +0.00(+0.00%)
Feb 02, 2018 33.61 33.85 32.80 32.81 668,898 -0.68(-2.03%)
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.