Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Optoelect (NQ: AAOI )

10.44 +0.27 (+2.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.930	5.970	5.755	5.910	484,340	-0.04(-0.67%)
Nov 29, 2021	6.040	6.065	5.810	5.950	409,491	-0.08(-1.33%)
Nov 26, 2021	5.940	6.080	5.890	6.030	282,161	+0.00(+0.00%)
Nov 24, 2021	5.870	6.050	5.770	6.030	334,141	+0.11(+1.86%)
Nov 23, 2021	5.940	6.010	5.750	5.920	624,253	-0.08(-1.33%)
Nov 22, 2021	6.180	6.202	5.970	6.000	466,021	-0.17(-2.69%)
Nov 19, 2021	5.990	6.240	5.990	6.166	484,524	+0.14(+2.25%)
Nov 18, 2021	6.010	6.070	5.995	6.030	779,930	+0.02(+0.33%)
Nov 17, 2021	6.020	6.180	5.965	6.010	901,411	+0.00(+0.00%)
Nov 16, 2021	6.000	6.085	5.931	6.010	695,892	-0.03(-0.50%)
Nov 15, 2021	6.090	6.300	5.990	6.040	653,457	-0.04(-0.66%)
Nov 12, 2021	6.050	6.120	5.950	6.080	705,090	+0.04(+0.66%)
Nov 11, 2021	5.770	6.140	5.770	6.040	969,159	+0.29(+5.04%)
Nov 10, 2021	5.730			5.750	922,725	+0.00(+0.00%)
Nov 09, 2021	5.900	5.940	5.730	5.750	1,236,931	-0.10(-1.71%)
Nov 08, 2021	5.980	6.000	5.610	5.850	7,145,989	-0.01(-0.17%)
Nov 05, 2021	6.800	6.920	5.750	5.860	5,693,082	-2.78(-32.18%)
Nov 04, 2021	8.510	8.860	8.380	8.640	1,245,139	+0.27(+3.23%)
Nov 03, 2021	7.890	8.460	7.840	8.370	709,431	+0.51(+6.49%)
Nov 02, 2021	7.760	8.000	7.720	7.860	666,780	+0.20(+2.61%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Optoelect (NQ: AAOI )

Historical Prices