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 )

10.49 -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 (%)
May 31, 2022	2.290	2.390	2.240	2.370	216,174	+0.12(+5.33%)
May 27, 2022	2.320	2.330	2.220	2.250	160,343	-0.05(-2.17%)
May 26, 2022	2.200	2.350	2.180	2.300	197,650	+0.11(+5.02%)
May 25, 2022	2.120	2.195	2.120	2.190	74,400	+0.03(+1.39%)
May 24, 2022	2.260	2.260	2.120	2.160	190,358	-0.08(-3.57%)
May 23, 2022	2.300	2.350	2.230	2.240	114,924	-0.05(-2.18%)
May 20, 2022	2.500	2.500	2.260	2.290	156,806	-0.19(-7.66%)
May 19, 2022	2.380	2.530	2.280	2.480	216,948	+0.10(+4.20%)
May 18, 2022	2.450	2.560	2.370	2.380	74,674	-0.09(-3.64%)
May 17, 2022	2.350	2.480	2.350	2.470	138,025	+0.14(+6.01%)
May 16, 2022	2.300	2.430	2.271	2.330	165,278	+0.00(+0.00%)
May 13, 2022	2.260	2.330	2.250	2.330	192,246	+0.16(+7.13%)
May 12, 2022	2.110	2.260	2.060	2.175	199,034	+0.05(+2.59%)
May 11, 2022	2.250	2.310	2.030	2.120	356,481	-0.16(-7.02%)
May 10, 2022	2.240	2.326	2.140	2.280	249,525	+0.07(+3.17%)
May 09, 2022	2.460	2.470	2.010	2.210	456,570	-0.32(-12.65%)
May 06, 2022	2.590	2.670	2.420	2.530	305,187	-0.08(-3.07%)
May 05, 2022	2.790	2.850	2.610	2.610	220,118	-0.24(-8.42%)
May 04, 2022	2.760	2.860	2.660	2.850	167,402	+0.08(+2.89%)
May 03, 2022	2.580	2.800	2.580	2.770	246,372	+0.18(+6.95%)

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