Skip to main content

Applied Optoelect (NQ: AAOI )

2.250 -0.050 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2.320 2.330 2.220 2.250 160,333 -0.05(-2.17%)
May 26, 2022 2.200 2.350 2.180 2.300 197,650 +0.11(+5.02%)
May 25, 2022 2.120 2.195 2.120 2.190 74,400 +0.03(+1.39%)
May 24, 2022 2.260 2.260 2.120 2.160 190,358 -0.08(-3.57%)
May 23, 2022 2.300 2.350 2.230 2.240 114,924 -0.05(-2.18%)
May 20, 2022 2.500 2.500 2.260 2.290 156,806 -0.19(-7.66%)
May 19, 2022 2.380 2.530 2.280 2.480 216,948 +0.10(+4.20%)
May 18, 2022 2.450 2.560 2.370 2.380 74,674 -0.09(-3.64%)
May 17, 2022 2.350 2.480 2.350 2.470 138,025 +0.14(+6.01%)
May 16, 2022 2.300 2.430 2.271 2.330 165,278 +0.00(+0.00%)
May 13, 2022 2.260 2.330 2.250 2.330 192,246 +0.16(+7.13%)
May 12, 2022 2.110 2.260 2.060 2.175 199,034 +0.05(+2.59%)
May 11, 2022 2.250 2.310 2.030 2.120 356,481 -0.16(-7.02%)
May 10, 2022 2.240 2.326 2.140 2.280 249,525 +0.07(+3.17%)
May 09, 2022 2.460 2.470 2.010 2.210 456,570 -0.32(-12.65%)
May 06, 2022 2.590 2.670 2.420 2.530 305,187 -0.08(-3.07%)
May 05, 2022 2.790 2.850 2.610 2.610 220,118 -0.24(-8.42%)
May 04, 2022 2.760 2.860 2.660 2.850 167,402 +0.08(+2.89%)
May 03, 2022 2.580 2.800 2.580 2.770 246,372 +0.18(+6.95%)
May 02, 2022 2.540 2.600 2.520 2.590 326,946 +0.02(+0.78%)
Apr 29, 2022 2.530 2.720 2.530 2.570 97,425 -0.01(-0.39%)
Apr 28, 2022 2.560 2.660 2.450 2.580 364,662 +0.08(+3.20%)
Apr 27, 2022 2.680 2.680 2.480 2.500 489,347 -0.18(-6.72%)
Apr 26, 2022 2.800 2.810 2.620 2.680 304,018 -0.12(-4.29%)
Apr 25, 2022 2.850 2.876 2.760 2.800 202,305 -0.04(-1.41%)
Apr 22, 2022 2.940 2.985 2.760 2.840 255,934 -0.12(-4.05%)
Apr 21, 2022 3.150 3.150 2.950 2.960 309,824 -0.11(-3.58%)
Apr 20, 2022 3.000 3.120 2.970 3.070 292,772 +0.05(+1.66%)
Apr 19, 2022 3.070 3.075 2.990 3.020 135,727 -0.02(-0.66%)
Apr 18, 2022 3.050 3.110 2.950 3.040 292,196 +0.01(+0.33%)
Apr 14, 2022 3.050 3.120 3.030 3.030 158,523 -0.06(-1.94%)
Apr 13, 2022 3.040 3.110 3.030 3.090 77,003 +0.06(+1.98%)
Apr 12, 2022 3.100 3.140 3.020 3.030 192,050 -0.04(-1.30%)
Apr 11, 2022 3.090 3.140 3.000 3.070 90,915 -0.03(-0.97%)
Apr 08, 2022 3.210 3.210 3.090 3.100 159,896 -0.12(-3.73%)
Apr 07, 2022 3.190 3.244 3.110 3.220 215,940 +0.07(+2.22%)
Apr 06, 2022 3.220 3.280 3.150 3.150 261,372 -0.15(-4.55%)
Apr 05, 2022 3.420 3.420 3.290 3.300 219,864 -0.11(-3.23%)
Apr 04, 2022 3.310 3.470 3.220 3.410 286,263 +0.10(+3.02%)
Apr 01, 2022 3.660 3.741 3.290 3.310 506,073 -0.34(-9.32%)
Mar 31, 2022 3.500 3.680 3.488 3.650 332,392 +0.16(+4.58%)
Mar 30, 2022 3.330 3.620 3.310 3.490 625,546 +0.15(+4.49%)
Mar 29, 2022 3.290 3.390 3.290 3.340 117,997 +0.10(+3.09%)
Mar 28, 2022 3.270 3.270 3.110 3.240 303,914 -0.03(-0.92%)
Mar 25, 2022 3.360 3.370 3.230 3.270 201,788 -0.09(-2.68%)
Mar 24, 2022 3.380 3.380 3.220 3.360 178,916 +0.02(+0.60%)
Mar 23, 2022 3.350 3.450 3.250 3.340 248,256 +0.04(+1.21%)
Mar 22, 2022 3.340 3.480 3.300 3.300 145,453 -0.03(-0.90%)
Mar 21, 2022 3.570 3.610 3.300 3.330 308,362 -0.28(-7.76%)
Mar 18, 2022 3.280 3.640 3.280 3.610 378,101 +0.29(+8.73%)
Mar 17, 2022 3.260 3.370 3.190 3.320 137,025 +0.04(+1.22%)
Mar 16, 2022 3.170 3.340 3.110 3.280 277,181 +0.14(+4.46%)
Mar 15, 2022 3.000 3.170 3.000 3.140 144,218 +0.12(+3.97%)
Mar 14, 2022 3.460 3.460 3.000 3.020 732,744 -0.43(-12.46%)
Mar 11, 2022 3.670 3.670 3.450 3.450 148,528 -0.15(-4.17%)
Mar 10, 2022 3.620 3.640 3.500 3.600 189,450 -0.12(-3.23%)
Mar 09, 2022 3.780 3.890 3.700 3.720 218,136 -0.01(-0.27%)
Mar 08, 2022 3.560 3.785 3.520 3.730 382,751 +0.17(+4.78%)
Mar 07, 2022 3.440 3.640 3.400 3.560 192,618 +0.15(+4.40%)
Mar 04, 2022 3.550 3.590 3.410 3.410 400,393 -0.19(-5.28%)
Mar 03, 2022 3.700 3.711 3.580 3.600 181,553 -0.10(-2.70%)
Mar 02, 2022 3.620 3.730 3.510 3.700 214,741 +0.08(+2.21%)
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.