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 )

10.17 -0.38 (-3.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.64	10.89	10.23	10.28	1,464,900	-0.28(-2.65%)
Jun 27, 2019	11.25	11.40	10.36	10.56	2,291,046	+1.07(+11.28%)
Jun 26, 2019	9.230	9.610	9.170	9.490	709,715	+0.39(+4.29%)
Jun 25, 2019	9.110	9.250	8.930	9.100	424,848	-0.01(-0.11%)
Jun 24, 2019	9.260	9.420	8.990	9.110	631,200	-0.18(-1.94%)
Jun 21, 2019	8.860	9.330	8.860	9.290	1,019,500	+0.41(+4.62%)
Jun 20, 2019	8.930	9.090	8.770	8.880	299,510	+0.09(+1.02%)
Jun 19, 2019	8.980	9.030	8.740	8.790	446,125	-0.13(-1.46%)
Jun 18, 2019	8.970	9.250	8.893	8.920	494,413	+0.05(+0.56%)
Jun 17, 2019	8.870	9.060	8.780	8.870	272,344	-0.02(-0.22%)
Jun 14, 2019	8.870	8.915	8.560	8.890	393,400	-0.05(-0.56%)
Jun 13, 2019	9.110	9.180	8.910	8.940	392,108	-0.11(-1.22%)
Jun 12, 2019	9.100	9.200	8.918	9.050	278,472	-0.07(-0.77%)
Jun 11, 2019	9.720	9.810	9.100	9.120	426,557	-0.48(-5.00%)
Jun 10, 2019	9.680	9.890	9.440	9.600	533,029	+0.10(+1.05%)
Jun 07, 2019	9.330	9.550	9.230	9.500	299,000	+0.20(+2.15%)
Jun 06, 2019	9.210	9.380	8.990	9.300	485,439	+0.07(+0.76%)
Jun 05, 2019	9.260	9.330	8.936	9.230	740,994	+0.04(+0.44%)
Jun 04, 2019	8.920	9.200	8.920	9.190	321,371	+0.38(+4.31%)

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