Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

15.62 -0.73 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.44 42.99 40.57 40.74 1,612,089 -1.38(-3.28%)
Oct 30, 2017 39.30 42.25 38.89 42.12 1,849,774 +2.85(+7.26%)
Oct 27, 2017 38.65 39.39 37.27 39.27 2,050,873 +0.59(+1.53%)
Oct 26, 2017 40.35 40.80 38.50 38.68 1,825,442 -1.75(-4.33%)
Oct 25, 2017 41.51 41.98 39.60 40.43 2,319,337 -1.23(-2.95%)
Oct 24, 2017 42.04 42.84 41.55 41.66 1,076,418 -0.15(-0.36%)
Oct 23, 2017 41.41 42.24 40.80 41.81 1,316,646 +0.34(+0.82%)
Oct 20, 2017 42.30 42.60 41.21 41.47 1,303,151 -0.70(-1.66%)
Oct 19, 2017 41.64 42.83 41.05 42.17 1,826,205 -0.12(-0.28%)
Oct 18, 2017 43.50 44.59 41.95 42.29 2,004,200 -1.45(-3.32%)
Oct 17, 2017 42.79 45.49 42.24 43.74 2,840,283 +0.36(+0.83%)
Oct 16, 2017 47.00 47.75 43.13 43.38 4,536,411 -3.63(-7.72%)
Oct 13, 2017 46.55 49.77 46.01 47.01 8,691,022 -11.83(-20.11%)
Oct 12, 2017 60.62 61.00 58.63 58.84 3,632,666 -2.60(-4.23%)
Oct 11, 2017 60.45 62.30 60.38 61.44 1,639,739 +1.09(+1.81%)
Oct 10, 2017 59.06 60.65 59.03 60.35 1,724,474 +1.56(+2.65%)
Oct 09, 2017 59.24 59.40 57.90 58.79 1,461,146 +0.62(+1.07%)
Oct 06, 2017 56.73 59.43 56.55 58.17 2,021,515 +1.18(+2.07%)
Oct 05, 2017 59.00 59.24 56.75 56.99 2,575,486 -2.44(-4.11%)
Oct 04, 2017 61.39 61.99 59.35 59.43 2,192,772 -2.30(-3.73%)
Oct 03, 2017 61.97 62.78 59.83 61.73 3,393,051 -2.79(-4.32%)
Oct 02, 2017 64.36 65.69 63.00 64.52 1,226,720 -0.15(-0.23%)
Sep 29, 2017 64.00 66.23 64.00 64.67 1,788,794 +0.46(+0.72%)
Sep 28, 2017 64.36 65.34 63.45 64.21 1,216,637 -0.52(-0.80%)
Sep 27, 2017 65.68 64.73 1,905,948 +1.88(+2.99%)
Sep 26, 2017 62.05 63.94 61.61 62.85 1,741,208 +1.74(+2.85%)
Sep 25, 2017 62.57 63.80 59.29 61.11 2,185,556 -2.69(-4.22%)
Sep 22, 2017 62.87 64.68 62.72 63.80 1,108,429 +0.20(+0.31%)
Sep 21, 2017 63.99 65.39 61.30 63.60 2,622,041 -0.36(-0.56%)
Sep 20, 2017 67.25 68.95 63.70 63.96 3,489,285 -3.27(-4.86%)
Sep 19, 2017 67.25 71.29 65.36 67.23 6,929,062 +0.94(+1.42%)
Sep 18, 2017 58.46 66.70 58.35 66.29 6,230,341 +7.99(+13.70%)
Sep 15, 2017 57.25 58.90 56.90 58.30 1,873,725 +1.03(+1.80%)
Sep 14, 2017 59.31 59.50 56.80 57.27 2,058,014 -2.42(-4.05%)
Sep 13, 2017 60.55 56.31 59.69 2,150,444 +1.70(+2.93%)
Sep 12, 2017 58.65 59.29 57.50 57.99 1,390,457 -0.12(-0.21%)
Sep 11, 2017 58.39 56.94 58.11 1,247,520 +1.35(+2.38%)
Sep 08, 2017 55.98 57.82 55.88 56.76 1,726,256 +0.60(+1.07%)
Sep 07, 2017 58.52 59.25 56.10 56.16 1,887,735 -1.90(-3.27%)
Sep 06, 2017 56.36 58.73 56.36 58.06 2,286,990 +1.97(+3.51%)
Sep 05, 2017 58.39 59.00 55.17 56.09 2,746,554 -2.89(-4.90%)
Sep 01, 2017 59.25 60.17 58.40 58.98 1,870,836 -0.14(-0.24%)
Aug 31, 2017 61.01 61.19 58.82 59.12 3,766,514 -2.38(-3.87%)
Aug 30, 2017 63.10 64.00 61.46 61.50 1,936,563 -1.19(-1.90%)
Aug 29, 2017 60.03 63.34 60.01 62.69 2,718,447 +1.44(+2.35%)
Aug 28, 2017 61.84 62.30 60.50 61.25 1,465,274 -1.05(-1.69%)
Aug 25, 2017 62.38 62.90 61.70 62.30 1,011,947 -0.09(-0.14%)
Aug 24, 2017 64.79 64.90 61.72 62.39 2,695,251 -1.12(-1.76%)
Aug 23, 2017 60.29 64.25 60.12 63.51 2,280,314 +2.49(+4.08%)
Aug 22, 2017 60.94 62.40 60.41 61.02 1,933,760 +0.42(+0.69%)
Aug 21, 2017 63.93 64.42 60.05 60.60 3,113,613 -3.50(-5.46%)
Aug 18, 2017 64.16 65.55 62.56 64.10 1,952,311 -0.41(-0.64%)
Aug 17, 2017 65.00 66.57 64.26 64.51 2,046,700 -1.28(-1.95%)
Aug 16, 2017 67.88 68.17 64.80 65.79 3,372,064 -2.39(-3.51%)
Aug 15, 2017 71.07 71.45 67.45 68.18 3,690,409 -0.74(-1.07%)
Aug 14, 2017 67.82 69.21 66.17 68.92 3,251,206 +3.08(+4.68%)
Aug 11, 2017 63.61 66.89 63.02 65.84 2,856,979 +2.29(+3.60%)
Aug 10, 2017 66.67 66.77 63.00 63.55 3,459,022 -3.92(-5.81%)
Aug 09, 2017 70.23 71.20 66.66 67.47 4,085,082 -3.73(-5.24%)
Aug 08, 2017 71.75 74.43 70.10 71.20 6,343,757 +1.51(+2.17%)
Aug 07, 2017 64.14 73.01 63.10 69.69 10,876,158 +5.09(+7.88%)
Aug 04, 2017 75.00 75.00 64.40 64.60 17,035,328 -33.39(-34.07%)
Aug 03, 2017 95.47 98.13 93.00 97.99 6,674,330 +4.49(+4.80%)
Aug 02, 2017 100.00 101.30 92.36 93.50 4,472,352 -6.11(-6.13%)
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.