Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Optoelect (NQ: AAOI )

10.55 +0.17 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.820	8.890	8.620	8.830	568,100	-0.07(-0.79%)
May 28, 2020	9.000	9.070	8.770	8.900	791,160	-0.15(-1.66%)
May 27, 2020	9.060	9.110	8.660	9.050	633,116	+0.09(+1.00%)
May 26, 2020	8.820	9.140	8.755	8.960	726,045	+0.35(+4.07%)
May 22, 2020	8.680	8.735	8.520	8.610	452,700	-0.05(-0.58%)
May 21, 2020	8.640	8.830	8.510	8.660	347,958	+0.05(+0.58%)
May 20, 2020	8.590	8.860	8.500	8.610	485,119	+0.17(+2.01%)
May 19, 2020	8.370	8.660	8.250	8.440	675,304	+0.09(+1.08%)
May 18, 2020	8.450	8.640	8.170	8.350	781,209	+0.20(+2.45%)
May 15, 2020	8.310	8.400	8.090	8.150	556,100	-0.35(-4.12%)
May 14, 2020	8.500	8.610	8.270	8.500	640,059	-0.20(-2.30%)
May 13, 2020	9.210	9.300	8.310	8.700	1,052,548	-0.58(-6.25%)
May 12, 2020	9.770	10.01	9.280	9.280	667,108	-0.43(-4.43%)
May 11, 2020	10.02	10.09	9.630	9.710	935,579	-0.48(-4.71%)
May 08, 2020	10.79	11.04	10.11	10.19	2,428,700	-2.01(-16.48%)
May 07, 2020	11.00	12.56	10.97	12.20	1,642,685	+1.42(+13.17%)
May 06, 2020	10.36	10.90	10.29	10.78	574,584	+0.44(+4.26%)
May 05, 2020	10.62	10.85	10.20	10.34	472,585	-0.08(-0.77%)
May 04, 2020	10.01	10.54	9.770	10.42	499,024	+0.31(+3.07%)

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 Anselmo

Find A Business

or Browse Listings

Applied Optoelect (NQ: AAOI )

Historical Prices