Skip to main content

Applied Optoelect (NQ: AAOI )

26.81 -0.95 (-3.42%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 19.50 27.80 18.63 27.76 19,430,488 +9.86(+55.08%)
Nov 07, 2024 16.83 18.34 16.30 17.90 7,513,259 +1.69(+10.43%)
Nov 06, 2024 17.53 18.00 15.91 16.21 4,274,137 -0.33(-2.00%)
Nov 05, 2024 16.80 17.35 16.45 16.54 2,077,602 +0.14(+0.85%)
Nov 04, 2024 16.84 17.43 16.33 16.40 1,911,032 -0.44(-2.61%)
Nov 01, 2024 15.96 17.06 15.91 16.84 2,367,655 +1.22(+7.81%)
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 1,642,654 +0.44(+2.59%)
Oct 23, 2024 17.47 18.45 16.93 17.01 2,126,717 -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 2,484,399 +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%)
Oct 01, 2024 14.03 14.30 13.15 13.32 1,920,069 -0.99(-6.92%)
Sep 30, 2024 13.63 14.70 13.47 14.31 3,394,469 +0.58(+4.19%)
Sep 27, 2024 14.83 15.27 13.55 13.73 2,721,158 -1.08(-7.26%)
Sep 26, 2024 15.95 16.61 14.76 14.81 2,463,664 -0.57(-3.71%)
Sep 25, 2024 16.00 16.10 15.15 15.38 2,120,313 -0.60(-3.75%)
Sep 24, 2024 14.36 16.99 14.30 15.98 5,534,694 +1.92(+13.66%)
Sep 23, 2024 14.02 14.72 13.81 14.06 1,768,246 +0.23(+1.66%)
Sep 20, 2024 14.09 14.15 13.55 13.83 1,552,700 -0.37(-2.61%)
Sep 19, 2024 14.09 14.39 13.64 14.20 1,799,955 +0.92(+6.93%)
Sep 18, 2024 13.62 13.89 12.80 13.28 1,351,510 -0.30(-2.21%)
Sep 17, 2024 13.51 13.67 13.18 13.58 1,342,411 +0.39(+2.96%)
Sep 16, 2024 14.67 14.71 13.16 13.19 2,941,672 -1.42(-9.72%)
Sep 13, 2024 14.54 14.97 14.15 14.61 1,832,270 +0.09(+0.62%)
Sep 12, 2024 13.47 14.99 13.41 14.52 4,594,383 +1.49(+11.44%)
Sep 11, 2024 12.52 13.35 12.09 13.03 2,511,901 +0.51(+4.12%)
Sep 10, 2024 13.10 13.25 12.15 12.52 1,764,049 -0.50(-3.88%)
Sep 09, 2024 11.84 13.13 11.81 13.02 2,827,630 +1.21(+10.25%)
Sep 06, 2024 12.17 12.24 11.48 11.81 1,807,863 -0.43(-3.51%)
Sep 05, 2024 13.02 13.60 12.14 12.24 2,977,206 -0.76(-5.85%)
Sep 04, 2024 12.00 13.65 11.90 13.00 4,301,949 +0.74(+6.04%)
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.