Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	16.01	16.22	15.50	15.62	1,741,647	-0.73(-4.46%)
Oct 30, 2024	15.29	16.49	15.00	16.35	2,297,011	+0.68(+4.34%)
Oct 29, 2024	16.35	16.67	15.19	15.67	4,008,425	-0.93(-5.60%)
Oct 28, 2024	17.63	17.80	16.59	16.60	2,581,921	-0.84(-4.82%)
Oct 25, 2024	17.92	18.55	17.38	17.44	1,661,156	-0.01(-0.06%)
Oct 24, 2024	17.26	17.68	17.00	17.45	1,642,854	+0.44(+2.59%)
Oct 23, 2024	17.47	18.45	16.93	17.01	2,126,722	-0.62(-3.52%)
Oct 22, 2024	18.10	18.37	17.40	17.63	1,895,921	-0.88(-4.75%)
Oct 21, 2024	18.57	18.75	17.80	18.51	1,878,336	-0.06(-0.32%)
Oct 18, 2024	19.20	20.34	18.34	18.57	2,813,050	-0.43(-2.26%)
Oct 17, 2024	19.44	19.54	18.52	19.00	2,489,918	+0.03(+0.16%)
Oct 16, 2024	17.96	19.44	17.34	18.97	3,669,521	+1.57(+9.02%)
Oct 15, 2024	18.55	18.79	16.93	17.40	3,277,681	-1.02(-5.54%)
Oct 14, 2024	18.50	19.46	18.10	18.42	3,953,571	+0.56(+3.14%)
Oct 11, 2024	16.66	17.93	16.59	17.86	2,331,804	+1.20(+7.20%)
Oct 10, 2024	16.04	16.73	15.54	16.66	1,451,723	+0.49(+3.03%)
Oct 09, 2024	16.31	16.60	15.67	16.17	2,082,361	-0.28(-1.70%)
Oct 08, 2024	15.06	17.18	15.06	16.45	4,281,302	+1.51(+10.11%)
Oct 07, 2024	15.28	15.58	14.51	14.94	1,877,538	-0.42(-2.73%)
Oct 04, 2024	14.55	15.73	14.30	15.36	2,490,006	+1.16(+8.21%)
Oct 03, 2024	13.65	14.44	13.38	14.20	1,328,208	+0.45(+3.24%)
Oct 02, 2024	13.25	13.78	12.42	13.75	2,091,146	+0.43(+3.23%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services