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 )

10.49 -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, 2023	2.320	2.440	2.191	2.220	341,303	-0.08(-3.48%)
May 30, 2023	2.020	2.340	1.970	2.300	783,292	+0.40(+21.05%)
May 26, 2023	1.780	1.909	1.760	1.900	275,587	+0.15(+8.57%)
May 25, 2023	1.770	1.780	1.720	1.750	161,922	-0.01(-0.57%)
May 24, 2023	1.720	1.780	1.715	1.760	160,352	+0.04(+2.33%)
May 23, 2023	1.750	1.779	1.700	1.720	138,243	-0.04(-2.27%)
May 22, 2023	1.700	1.780	1.700	1.760	119,987	+0.05(+2.92%)
May 19, 2023	1.730	1.754	1.710	1.710	42,053	-0.04(-2.29%)
May 18, 2023	1.740	1.758	1.720	1.750	104,260	+0.01(+0.57%)
May 17, 2023	1.810	1.810	1.720	1.740	116,164	+0.01(+0.58%)
May 16, 2023	1.650	1.760	1.650	1.730	244,150	+0.09(+5.49%)
May 15, 2023	1.680	1.710	1.640	1.640	98,285	-0.05(-2.96%)
May 12, 2023	1.720	1.760	1.660	1.690	88,001	-0.02(-1.17%)
May 11, 2023	1.850	1.850	1.710	1.710	137,047	-0.14(-7.57%)
May 10, 2023	1.850	1.920	1.810	1.850	238,400	+0.05(+2.78%)
May 09, 2023	1.770	1.830	1.680	1.800	184,539	+0.03(+1.69%)
May 08, 2023	1.760	1.840	1.740	1.770	223,000	+0.10(+6.31%)
May 05, 2023	1.600	1.840	1.600	1.665	567,812	-0.21(-10.96%)
May 04, 2023	1.820	1.910	1.750	1.870	627,188	+0.08(+4.47%)
May 03, 2023	1.830	1.860	1.780	1.790	385,119	-0.06(-3.24%)
May 02, 2023	1.820	1.870	1.800	1.850	75,059	+0.03(+1.65%)

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