Stock Quote

Applied Optoelect (NQ: AAOI )

7.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 7.170 7.330 7.080 7.240 242,764 +0.08(+1.12%)
Sep 23, 2021 7.050 7.240 7.015 7.160 228,403 +0.18(+2.58%)
Sep 22, 2021 6.870 7.130 6.800 6.980 448,183 +0.20(+2.95%)
Sep 21, 2021 7.040 7.090 6.760 6.780 350,153 -0.19(-2.73%)
Sep 20, 2021 7.250 7.305 6.940 6.970 442,616 -0.49(-6.57%)
Sep 17, 2021 7.450 7.550 7.380 7.460 515,776 +0.00(+0.00%)
Sep 16, 2021 7.290 7.490 7.130 7.460 288,010 +0.18(+2.47%)
Sep 15, 2021 7.250 7.375 7.050 7.280 486,299 +0.07(+0.97%)
Sep 14, 2021 7.440 7.520 7.120 7.210 330,662 -0.24(-3.22%)
Sep 13, 2021 7.440 7.520 7.216 7.450 372,945 +0.02(+0.27%)
Sep 10, 2021 7.770 7.800 7.400 7.430 259,830 -0.29(-3.76%)
Sep 09, 2021 7.800 7.970 7.580 7.720 425,570 -0.06(-0.77%)
Sep 08, 2021 7.770 8.000 7.770 7.780 292,154 -0.03(-0.38%)
Sep 07, 2021 7.700 8.000 7.700 7.810 415,875 +0.09(+1.17%)
Sep 03, 2021 7.770 7.920 7.650 7.720 330,788 -0.05(-0.64%)
Sep 02, 2021 7.620 7.840 7.600 7.770 411,486 +0.14(+1.83%)
Sep 01, 2021 7.360 7.700 7.265 7.630 605,050 +0.30(+4.09%)
Aug 31, 2021 7.260 7.410 7.150 7.330 328,266 +0.05(+0.69%)
Aug 30, 2021 7.300 7.360 7.140 7.280 315,802 -0.02(-0.27%)
Aug 27, 2021 7.100 7.300 7.085 7.300 378,145 +0.21(+2.96%)
Aug 26, 2021 6.880 7.150 6.880 7.090 332,936 +0.17(+2.46%)
Aug 25, 2021 6.880 7.020 6.845 6.920 323,185 +0.04(+0.58%)
Aug 24, 2021 6.790 7.015 6.750 6.880 418,000 +0.15(+2.23%)
Aug 23, 2021 6.640 6.800 6.630 6.730 488,889 +0.11(+1.66%)
Aug 20, 2021 6.500 6.670 6.488 6.620 283,804 +0.10(+1.53%)
Aug 19, 2021 6.620 6.710 6.510 6.520 405,005 -0.17(-2.54%)
Aug 18, 2021 6.540 6.820 6.445 6.690 504,389 +0.17(+2.61%)
Aug 17, 2021 6.740 6.740 6.390 6.520 861,762 -0.24(-3.55%)
Aug 16, 2021 7.040 7.150 6.760 6.760 450,161 -0.28(-3.98%)
Aug 13, 2021 6.960 7.200 6.740 7.040 791,430 +0.04(+0.57%)
Aug 12, 2021 7.000 7.090 6.815 7.000 534,468 +0.03(+0.43%)
Aug 11, 2021 7.150 7.200 6.930 6.970 696,153 -0.15(-2.11%)
Aug 10, 2021 7.540 7.600 7.060 7.120 585,954 -0.40(-5.32%)
Aug 09, 2021 7.200 7.610 7.150 7.520 740,196 +0.37(+5.17%)
Aug 06, 2021 7.270 7.270 6.850 7.150 1,627,479 -0.55(-7.14%)
Aug 05, 2021 7.710 7.875 7.620 7.700 485,157 -0.01(-0.13%)
Aug 04, 2021 7.510 7.720 7.380 7.710 563,281 +0.09(+1.18%)
Aug 03, 2021 7.640 7.670 7.380 7.620 671,346 -0.02(-0.26%)
Aug 02, 2021 7.760 7.920 7.625 7.640 421,250 -0.09(-1.16%)
Jul 30, 2021 7.690 7.860 7.670 7.730 369,693 -0.04(-0.51%)
Jul 29, 2021 7.610 7.805 7.600 7.770 320,906 +0.22(+2.91%)
Jul 28, 2021 7.300 7.610 7.300 7.550 451,134 +0.34(+4.72%)
Jul 27, 2021 7.360 7.460 7.110 7.210 453,107 -0.14(-1.90%)
Jul 26, 2021 7.530 7.530 7.300 7.350 348,810 +0.02(+0.27%)
Jul 23, 2021 7.370 7.418 7.180 7.330 407,919 -0.07(-0.95%)
Jul 22, 2021 7.640 7.650 7.330 7.400 460,916 -0.31(-4.02%)
Jul 21, 2021 7.440 7.810 7.440 7.710 319,411 +0.30(+4.05%)
Jul 20, 2021 7.300 7.495 7.145 7.410 453,852 +0.14(+1.93%)
Jul 19, 2021 7.200 7.310 6.950 7.270 685,241 -0.04(-0.55%)
Jul 16, 2021 7.560 7.660 7.300 7.310 405,970 -0.21(-2.79%)
Jul 15, 2021 7.630 7.690 7.390 7.520 489,706 -0.10(-1.31%)
Jul 14, 2021 7.870 7.960 7.620 7.620 425,876 -0.21(-2.68%)
Jul 13, 2021 7.940 7.990 7.820 7.830 248,696 -0.12(-1.57%)
Jul 12, 2021 8.050 8.100 7.920 7.955 358,269 -0.06(-0.81%)
Jul 09, 2021 7.780 8.090 7.770 8.020 415,209 +0.26(+3.35%)
Jul 08, 2021 7.660 7.862 7.560 7.760 557,921 -0.04(-0.51%)
Jul 07, 2021 8.140 8.265 7.760 7.800 526,187 -0.36(-4.41%)
Jul 06, 2021 8.430 8.430 8.023 8.160 561,013 -0.23(-2.74%)
Jul 02, 2021 8.470 8.500 8.290 8.390 326,162 -0.01(-0.12%)
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.