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

Applied Optoelect (NQ: AAOI )

7.240 -0.410 (-5.36%)
Streaming Delayed Price Updated: 10:04 AM EDT, Aug 5, 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 (%)
Aug 02, 2024 7.940 7.980 7.500 7.650 3,095,164 -0.75(-8.93%)
Aug 01, 2024 9.610 9.980 8.305 8.400 3,055,712 -1.15(-12.04%)
Jul 31, 2024 8.200 9.730 8.160 9.550 3,619,304 +1.43(+17.61%)
Jul 30, 2024 8.370 8.530 7.985 8.120 2,306,272 -0.10(-1.22%)
Jul 29, 2024 8.680 8.930 8.140 8.220 1,317,681 -0.45(-5.19%)
Jul 26, 2024 9.020 9.240 8.625 8.670 1,351,238 +0.06(+0.70%)
Jul 25, 2024 8.900 9.040 8.470 8.610 2,101,877 -0.35(-3.91%)
Jul 24, 2024 9.650 9.830 8.940 8.960 1,988,798 -0.89(-9.04%)
Jul 23, 2024 9.620 10.26 9.580 9.850 1,299,429 +0.20(+2.07%)
Jul 22, 2024 9.840 9.900 9.120 9.650 2,109,141 -0.03(-0.26%)
Jul 19, 2024 10.41 10.47 9.590 9.675 2,011,785 -0.72(-6.97%)
Jul 18, 2024 11.07 11.55 10.24 10.40 2,820,209 -0.55(-5.07%)
Jul 17, 2024 11.29 11.95 10.58 10.96 2,680,683 -0.94(-7.86%)
Jul 16, 2024 10.37 12.11 10.35 11.89 4,288,257 +1.69(+16.57%)
Jul 15, 2024 9.570 10.29 9.450 10.20 2,831,440 +0.82(+8.74%)
Jul 12, 2024 9.280 9.540 9.080 9.380 1,190,956 +0.15(+1.63%)
Jul 11, 2024 9.350 9.440 9.030 9.230 1,554,195 +0.22(+2.44%)
Jul 10, 2024 8.620 9.090 8.300 9.010 1,652,430 +0.52(+6.12%)
Jul 09, 2024 8.500 8.970 8.175 8.490 2,004,538 -0.05(-0.59%)
Jul 08, 2024 7.770 8.770 7.740 8.540 2,452,755 +0.87(+11.34%)
Jul 05, 2024 8.130 8.150 7.630 7.670 1,580,528 -0.50(-6.12%)
Jul 03, 2024 8.000 8.240 7.780 8.170 763,338 +0.27(+3.42%)
Jul 02, 2024 8.080 8.190 7.550 7.900 2,393,531 -0.18(-2.23%)
Jul 01, 2024 8.390 8.660 7.850 8.080 1,777,545 -0.21(-2.53%)
Jun 28, 2024 8.600 8.900 8.250 8.290 7,215,000 -0.23(-2.70%)
Jun 27, 2024 8.500 9.050 8.400 8.520 1,765,055 +0.01(+0.12%)
Jun 26, 2024 8.570 8.700 8.295 8.510 1,386,506 -0.08(-0.93%)
Jun 25, 2024 8.680 8.800 8.480 8.590 1,169,256 -0.08(-0.92%)
Jun 24, 2024 9.040 9.140 8.650 8.670 1,550,719 -0.43(-4.73%)
Jun 21, 2024 9.000 9.250 8.730 9.100 2,069,087 +0.23(+2.59%)
Jun 20, 2024 10.00 10.09 8.800 8.870 1,991,401 -1.17(-11.65%)
Jun 18, 2024 10.21 10.39 9.920 10.04 927,838 -0.13(-1.28%)
Jun 17, 2024 10.01 10.30 9.820 10.17 1,385,706 +0.09(+0.89%)
Jun 14, 2024 10.05 10.23 9.820 10.08 1,182,827 -0.01(-0.10%)
Jun 13, 2024 10.44 10.74 9.965 10.09 1,172,355 -0.35(-3.35%)
Jun 12, 2024 10.65 10.75 10.30 10.44 1,381,735 +0.27(+2.65%)
Jun 11, 2024 10.23 10.32 9.860 10.17 1,957,099 +0.00(+0.00%)
Jun 10, 2024 10.36 10.53 9.980 10.17 1,176,303 -0.38(-3.60%)
Jun 07, 2024 10.31 10.88 10.29 10.55 1,156,967 +0.17(+1.64%)
Jun 06, 2024 10.50 10.68 10.23 10.38 1,111,887 -0.20(-1.89%)
Jun 05, 2024 10.10 10.62 9.990 10.58 1,499,221 +0.53(+5.27%)
Jun 04, 2024 10.60 10.65 9.870 10.05 2,232,267 -0.68(-6.34%)
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.