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 )

10.49 -1.10 (-9.49%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2023	14.30	14.60	12.66	13.25	9,542,635	-1.65(-11.07%)
Nov 29, 2023	14.81	16.20	14.78	14.90	3,210,732	+0.29(+1.98%)
Nov 28, 2023	14.61	15.20	13.88	14.61	2,959,477	+0.21(+1.46%)
Nov 27, 2023	12.87	14.58	12.85	14.40	3,072,300	+1.36(+10.43%)
Nov 24, 2023	13.25	13.63	12.92	13.04	906,475	-0.17(-1.29%)
Nov 22, 2023	13.62	13.96	13.01	13.21	1,484,086	-0.12(-0.90%)
Nov 21, 2023	14.15	14.32	13.15	13.33	1,888,001	-1.13(-7.81%)
Nov 20, 2023	12.91	14.63	12.85	14.46	4,644,789	+1.71(+13.41%)
Nov 17, 2023	12.97	13.15	12.71	12.75	2,096,015	-0.08(-0.62%)
Nov 16, 2023	12.36	12.99	12.35	12.83	1,737,221	+0.12(+0.94%)
Nov 15, 2023	12.22	13.27	12.12	12.71	3,724,276	+0.43(+3.50%)
Nov 14, 2023	11.23	12.55	10.88	12.28	5,075,476	+1.28(+11.64%)
Nov 13, 2023	8.960	11.06	8.960	11.00	2,835,895	+1.63(+17.46%)
Nov 10, 2023	9.290	9.880	8.360	9.365	3,479,629	-0.39(-4.05%)
Nov 09, 2023	10.07	10.17	9.645	9.760	2,090,495	-0.09(-0.91%)
Nov 08, 2023	9.960	10.07	9.590	9.850	868,650	-0.04(-0.40%)
Nov 07, 2023	9.700	10.26	9.330	9.890	1,633,145	+0.20(+2.06%)
Nov 06, 2023	9.480	10.08	9.320	9.690	1,889,847	+0.22(+2.32%)
Nov 03, 2023	8.700	9.640	8.490	9.470	2,522,875	+0.90(+10.50%)
Nov 02, 2023	8.000	8.620	7.900	8.570	1,802,067	+0.85(+11.01%)

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