Stock Quote

Applied Optoelect (NQ: AAOI )

2.100 -0.190 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 2.280 2.280 2.050 2.100 205,712 -0.19(-8.30%)
Dec 05, 2022 2.330 2.440 2.240 2.290 123,166 -0.03(-1.29%)
Dec 02, 2022 2.170 2.350 2.170 2.320 141,391 +0.09(+4.04%)
Dec 01, 2022 2.180 2.330 2.121 2.230 75,353 +0.03(+1.36%)
Nov 30, 2022 2.100 2.200 2.020 2.200 117,826 +0.09(+4.27%)
Nov 29, 2022 2.110 2.150 2.090 2.110 121,564 +0.00(+0.00%)
Nov 28, 2022 2.180 2.240 2.100 2.110 148,110 -0.08(-3.65%)
Nov 25, 2022 2.180 2.230 2.110 2.190 27,390 +0.01(+0.46%)
Nov 23, 2022 2.270 2.380 2.170 2.180 159,892 -0.10(-4.39%)
Nov 22, 2022 2.200 2.320 2.180 2.280 110,375 +0.03(+1.33%)
Nov 21, 2022 2.120 2.280 2.090 2.250 259,966 +0.12(+5.63%)
Nov 18, 2022 2.180 2.205 2.120 2.130 64,237 -0.06(-2.74%)
Nov 17, 2022 2.100 2.240 2.090 2.190 95,199 +0.04(+1.86%)
Nov 16, 2022 2.300 2.300 2.120 2.150 249,748 -0.20(-8.51%)
Nov 15, 2022 2.400 2.420 2.315 2.350 128,953 +0.01(+0.43%)
Nov 14, 2022 2.280 2.340 2.280 2.340 144,307 +0.01(+0.43%)
Nov 11, 2022 2.240 2.330 2.170 2.330 201,608 +0.12(+5.67%)
Nov 10, 2022 2.230 2.240 2.070 2.205 248,773 +0.12(+5.50%)
Nov 09, 2022 2.240 2.240 2.080 2.090 231,439 -0.06(-2.79%)
Nov 08, 2022 2.180 2.220 2.120 2.150 154,564 -0.01(-0.46%)
Nov 07, 2022 2.140 2.180 2.120 2.160 283,505 +0.08(+3.85%)
Nov 04, 2022 2.270 2.420 2.070 2.080 458,268 -0.35(-14.40%)
Nov 03, 2022 2.590 2.590 2.390 2.430 419,918 -0.16(-6.18%)
Nov 02, 2022 2.720 2.860 2.570 2.590 166,365 -0.14(-5.13%)
Nov 01, 2022 2.820 2.830 2.710 2.730 150,298 -0.02(-0.73%)
Oct 31, 2022 2.790 2.830 2.710 2.750 174,954 -0.05(-1.79%)
Oct 28, 2022 2.830 2.850 2.755 2.800 167,980 -0.01(-0.36%)
Oct 27, 2022 2.970 3.000 2.800 2.810 280,698 -0.08(-2.77%)
Oct 26, 2022 2.830 2.955 2.830 2.890 149,269 +0.03(+1.05%)
Oct 25, 2022 2.730 2.960 2.730 2.860 239,110 +0.15(+5.54%)
Oct 24, 2022 2.740 2.800 2.630 2.710 283,565 -0.03(-1.09%)
Oct 21, 2022 2.840 2.850 2.700 2.740 277,275 -0.09(-3.18%)
Oct 20, 2022 2.800 2.910 2.660 2.830 152,184 +0.03(+1.07%)
Oct 19, 2022 2.930 2.950 2.770 2.800 200,697 -0.12(-4.11%)
Oct 18, 2022 2.870 2.970 2.835 2.920 224,204 +0.12(+4.29%)
Oct 17, 2022 2.730 2.910 2.730 2.800 204,173 +0.06(+2.19%)
Oct 14, 2022 2.770 2.850 2.700 2.740 160,600 +0.01(+0.37%)
Oct 13, 2022 2.620 2.760 2.522 2.730 192,742 +0.10(+3.80%)
Oct 12, 2022 2.620 2.700 2.590 2.630 154,848 +0.00(+0.00%)
Oct 11, 2022 2.660 2.700 2.520 2.630 395,739 -0.04(-1.50%)
Oct 10, 2022 2.770 2.790 2.550 2.670 272,394 -0.11(-3.96%)
Oct 07, 2022 2.890 2.910 2.740 2.780 262,006 -0.15(-5.12%)
Oct 06, 2022 3.030 3.115 2.900 2.930 261,705 -0.08(-2.66%)
Oct 05, 2022 2.910 3.090 2.870 3.010 582,327 +0.07(+2.38%)
Oct 04, 2022 2.820 2.990 2.790 2.940 424,631 +0.19(+6.91%)
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.