Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Optoelect (NQ: AAOI )

15.62 -0.73 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 11.69 11.82 10.35 10.49 2,245,253 -1.10(-9.49%)
May 30, 2024 11.98 12.17 11.55 11.59 1,220,657 -0.39(-3.26%)
May 29, 2024 12.04 12.29 11.90 11.98 1,053,294 -0.40(-3.23%)
May 28, 2024 12.75 12.80 12.10 12.38 1,505,820 -0.16(-1.28%)
May 24, 2024 12.00 13.04 11.79 12.54 2,027,481 +0.64(+5.38%)
May 23, 2024 12.04 12.40 11.65 11.90 1,937,360 -0.08(-0.67%)
May 22, 2024 12.06 12.29 11.87 11.98 1,049,801 -0.02(-0.17%)
May 21, 2024 12.29 12.30 11.83 12.00 1,485,474 -0.40(-3.23%)
May 20, 2024 11.70 12.46 11.63 12.40 1,946,112 +0.68(+5.76%)
May 17, 2024 11.20 11.79 11.08 11.72 1,799,296 +0.49(+4.41%)
May 16, 2024 11.30 11.89 11.01 11.23 2,272,185 +0.22(+2.00%)
May 15, 2024 11.40 11.48 10.74 11.01 1,983,010 -0.15(-1.34%)
May 14, 2024 10.24 11.19 10.21 11.16 2,364,738 +1.16(+11.60%)
May 13, 2024 10.30 10.95 9.800 10.00 2,263,274 -0.22(-2.15%)
May 10, 2024 10.20 11.86 9.810 10.22 6,361,189 -0.32(-3.04%)
May 09, 2024 10.79 11.07 10.42 10.54 3,174,856 -0.29(-2.68%)
May 08, 2024 11.22 11.45 10.59 10.83 1,991,144 -0.83(-7.12%)
May 07, 2024 11.95 12.44 11.35 11.66 2,720,004 -0.29(-2.43%)
May 06, 2024 11.28 12.40 11.26 11.95 2,962,750 +0.88(+7.95%)
May 03, 2024 10.60 11.45 10.54 11.07 1,829,730 +0.72(+6.96%)
May 02, 2024 10.25 10.55 9.850 10.35 892,365 +0.45(+4.55%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.