Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Optoelect (NQ: AAOI )

10.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.300	8.580	8.210	8.230	415,896	+0.02(+0.24%)
May 27, 2021	8.080	8.320	8.010	8.210	513,849	+0.17(+2.11%)
May 26, 2021	7.750	8.090	7.700	8.040	469,597	+0.33(+4.28%)
May 25, 2021	7.910	7.990	7.700	7.710	509,009	-0.14(-1.78%)
May 24, 2021	8.100	8.160	7.825	7.850	581,068	-0.21(-2.61%)
May 21, 2021	7.980	8.230	7.910	8.060	588,497	+0.17(+2.15%)
May 20, 2021	7.780	8.150	7.780	7.890	657,789	+0.11(+1.41%)
May 19, 2021	7.620	7.820	7.530	7.780	343,610	+0.00(+0.00%)
May 18, 2021	7.790	8.040	7.730	7.780	405,734	+0.00(+0.00%)
May 17, 2021	7.470	7.910	7.360	7.780	535,472	+0.31(+4.15%)
May 14, 2021	7.240	7.525	7.110	7.470	430,128	+0.30(+4.18%)
May 13, 2021	7.080	7.470	7.041	7.170	717,834	+0.04(+0.56%)
May 12, 2021	7.200	7.380	7.040	7.130	783,390	-0.22(-2.99%)
May 11, 2021	7.300	7.600	7.110	7.350	683,316	-0.18(-2.39%)
May 10, 2021	7.570	7.675	7.250	7.530	873,386	-0.05(-0.66%)
May 07, 2021	7.160	7.900	6.810	7.580	1,067,095	+0.36(+4.99%)
May 06, 2021	7.000	7.240	6.750	7.220	989,640	+0.17(+2.41%)
May 05, 2021	7.360	7.400	7.000	7.050	640,180	-0.21(-2.89%)
May 04, 2021	7.190	7.330	6.870	7.260	903,274	-0.04(-0.55%)

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 San Rafael

Find A Business

or Browse Listings

Applied Optoelect (NQ: AAOI )

Historical Prices