Skip to main content

Applied Optoelect (NQ: AAOI )

14.15 -6.20 (-30.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.74 14.68 12.14 14.15 19,663,422 -6.20(-30.47%)
Feb 22, 2024 19.97 20.87 19.25 20.35 6,801,861 +1.16(+6.04%)
Feb 21, 2024 19.00 19.60 18.48 19.19 2,515,991 -0.64(-3.23%)
Feb 20, 2024 20.72 21.34 18.87 19.83 2,839,148 -1.51(-7.08%)
Feb 16, 2024 22.90 24.75 21.25 21.34 5,203,287 -1.07(-4.77%)
Feb 15, 2024 21.15 22.86 20.40 22.41 3,715,604 +1.53(+7.33%)
Feb 14, 2024 20.30 21.16 19.91 20.88 3,142,238 +2.11(+11.24%)
Feb 13, 2024 19.85 19.88 18.35 18.77 4,337,599 -2.24(-10.66%)
Feb 12, 2024 20.56 22.35 20.13 21.01 3,759,287 +0.98(+4.89%)
Feb 09, 2024 19.02 20.15 17.72 20.03 3,470,277 +1.14(+6.03%)
Feb 08, 2024 18.94 20.06 18.70 18.89 3,369,839 -0.24(-1.25%)
Feb 07, 2024 19.19 19.92 18.76 19.13 2,035,242 -0.23(-1.19%)
Feb 06, 2024 20.16 20.64 18.86 19.36 3,799,980 -0.38(-1.93%)
Feb 05, 2024 18.93 19.79 17.55 19.74 4,485,448 +0.91(+4.83%)
Feb 02, 2024 16.49 18.99 16.32 18.83 4,200,860 +2.31(+13.98%)
Feb 01, 2024 15.94 16.83 15.80 16.52 1,937,193 +0.79(+5.02%)
Jan 31, 2024 16.42 16.82 15.68 15.73 2,254,095 -0.96(-5.75%)
Jan 30, 2024 17.15 18.04 16.63 16.69 4,363,850 +0.73(+4.54%)
Jan 29, 2024 15.03 16.03 14.80 15.96 2,716,469 +0.97(+6.50%)
Jan 26, 2024 16.22 16.35 14.88 14.99 2,258,312 -1.35(-8.26%)
Jan 25, 2024 16.89 17.13 16.15 16.34 1,690,792 -0.25(-1.51%)
Jan 24, 2024 18.50 18.80 16.55 16.59 1,939,920 -1.54(-8.49%)
Jan 23, 2024 17.18 18.63 17.18 18.13 3,003,980 +1.03(+6.02%)
Jan 22, 2024 16.10 17.19 15.89 17.10 2,394,072 +1.29(+8.16%)
Jan 19, 2024 16.61 16.80 15.02 15.81 3,534,010 -0.81(-4.87%)
Jan 18, 2024 17.43 18.16 16.42 16.62 2,800,090 -0.24(-1.42%)
Jan 17, 2024 16.63 17.50 16.30 16.86 1,900,882 -0.43(-2.49%)
Jan 16, 2024 17.06 17.98 16.58 17.29 2,419,214 -0.12(-0.69%)
Jan 12, 2024 18.03 18.57 17.26 17.41 1,902,364 -0.93(-5.07%)
Jan 11, 2024 21.66 21.83 16.78 18.34 8,281,841 -3.26(-15.09%)
Jan 10, 2024 22.12 22.85 21.34 21.60 2,225,019 -0.17(-0.78%)
Jan 09, 2024 19.88 22.01 19.51 21.77 2,680,573 +1.59(+7.88%)
Jan 08, 2024 20.10 21.28 19.48 20.18 2,617,577 +0.03(+0.15%)
Jan 05, 2024 18.41 20.29 17.92 20.15 3,043,342 +1.62(+8.74%)
Jan 04, 2024 17.50 18.56 17.38 18.53 2,058,826 +1.07(+6.13%)
Jan 03, 2024 18.00 18.68 17.44 17.46 1,937,893 -1.23(-6.58%)
Jan 02, 2024 18.82 19.00 17.51 18.69 2,869,769 -0.63(-3.26%)
Dec 29, 2023 21.76 22.16 17.72 19.32 7,633,687 -2.58(-11.78%)
Dec 28, 2023 22.48 22.75 21.51 21.90 1,659,401 -0.62(-2.75%)
Dec 27, 2023 22.88 22.95 21.85 22.52 1,973,556 -0.30(-1.31%)
Dec 26, 2023 21.20 23.66 21.18 22.82 3,013,682 +1.92(+9.19%)
Dec 22, 2023 20.82 21.62 19.87 20.90 2,219,133 +0.16(+0.77%)
Dec 21, 2023 21.19 21.86 19.51 20.74 3,613,494 +0.12(+0.58%)
Dec 20, 2023 22.70 22.77 20.60 20.62 2,865,140 -2.39(-10.39%)
Dec 19, 2023 22.92 24.08 22.12 23.01 2,990,931 +0.51(+2.27%)
Dec 18, 2023 22.16 23.25 21.48 22.50 2,611,224 +0.77(+3.57%)
Dec 15, 2023 23.71 23.95 20.82 21.73 4,570,982 -1.46(-6.32%)
Dec 14, 2023 22.00 23.68 21.60 23.19 3,949,016 +1.57(+7.26%)
Dec 13, 2023 18.77 21.65 18.64 21.62 5,595,197 +3.04(+16.36%)
Dec 12, 2023 18.51 19.43 18.00 18.58 2,353,221 +0.02(+0.11%)
Dec 11, 2023 19.80 19.80 18.01 18.56 2,809,615 -1.20(-6.07%)
Dec 08, 2023 17.83 19.84 17.83 19.76 4,883,781 +2.10(+11.89%)
Dec 07, 2023 17.16 18.33 16.80 17.66 2,458,931 +0.44(+2.56%)
Dec 06, 2023 16.52 18.66 16.41 17.22 5,098,150 +1.09(+6.76%)
Dec 05, 2023 16.43 16.73 15.80 16.13 1,633,911 -0.55(-3.30%)
Dec 04, 2023 16.12 17.02 15.99 16.68 3,203,698 +0.23(+1.40%)
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.