Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.630 8.730 8.420 8.470 483,499 -0.20(-2.31%)
Jun 29, 2021 8.850 9.190 8.560 8.670 550,656 -0.19(-2.14%)
Jun 28, 2021 8.870 9.250 8.840 8.860 762,100 +0.04(+0.45%)
Jun 25, 2021 8.470 8.840 8.461 8.820 3,761,316 +0.42(+5.00%)
Jun 24, 2021 8.430 8.540 8.370 8.400 475,615 +0.04(+0.48%)
Jun 23, 2021 8.450 8.640 8.330 8.360 334,918 -0.11(-1.30%)
Jun 22, 2021 8.330 8.530 8.291 8.470 531,478 +0.13(+1.56%)
Jun 21, 2021 8.300 8.470 8.160 8.340 497,403 +0.10(+1.21%)
Jun 18, 2021 8.650 8.650 8.110 8.240 836,466 -0.38(-4.41%)
Jun 17, 2021 8.800 8.900 8.620 8.620 384,192 -0.16(-1.82%)
Jun 16, 2021 8.640 8.850 8.510 8.780 355,985 +0.09(+1.04%)
Jun 15, 2021 8.760 8.880 8.640 8.690 358,216 -0.10(-1.14%)
Jun 14, 2021 8.780 9.030 8.760 8.790 446,002 +0.00(+0.00%)
Jun 11, 2021 8.845 8.845 8.655 8.790 279,624 +0.16(+1.85%)
Jun 10, 2021 8.700 8.800 8.530 8.630 387,952 -0.06(-0.69%)
Jun 09, 2021 8.850 8.980 8.652 8.690 368,087 -0.16(-1.81%)
Jun 08, 2021 8.730 9.030 8.730 8.850 583,323 +0.17(+1.96%)
Jun 07, 2021 8.420 8.740 8.420 8.680 510,162 +0.24(+2.84%)
Jun 04, 2021 8.390 8.549 8.380 8.440 413,113 +0.05(+0.60%)
Jun 03, 2021 8.620 8.690 8.370 8.390 509,546 -0.25(-2.89%)
Jun 02, 2021 8.560 8.744 8.560 8.640 761,040 +0.10(+1.17%)
Jun 01, 2021 8.290 8.560 8.130 8.540 580,595 +0.31(+3.77%)
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%)
May 03, 2021 7.490 7.550 7.220 7.300 852,584 -0.11(-1.48%)
Apr 30, 2021 7.810 7.828 7.400 7.410 1,011,300 -0.50(-6.32%)
Apr 29, 2021 8.260 8.260 7.810 7.910 480,099 -0.29(-3.54%)
Apr 28, 2021 8.090 8.240 7.980 8.200 261,108 +0.07(+0.86%)
Apr 27, 2021 8.290 8.290 8.100 8.130 360,102 -0.15(-1.81%)
Apr 26, 2021 8.290 8.460 8.170 8.280 511,322 +0.01(+0.12%)
Apr 23, 2021 8.080 8.310 7.990 8.270 489,000 +0.26(+3.25%)
Apr 22, 2021 7.900 8.090 7.810 8.010 427,600 +0.09(+1.14%)
Apr 21, 2021 7.550 7.930 7.450 7.920 385,469 +0.34(+4.49%)
Apr 20, 2021 7.670 7.710 7.395 7.580 633,156 -0.14(-1.81%)
Apr 19, 2021 7.880 8.020 7.590 7.720 544,302 -0.17(-2.15%)
Apr 16, 2021 7.900 7.955 7.680 7.890 432,600 +0.01(+0.13%)
Apr 15, 2021 8.350 8.350 7.800 7.880 696,362 -0.41(-4.95%)
Apr 14, 2021 8.220 8.530 8.100 8.290 341,778 +0.07(+0.85%)
Apr 13, 2021 8.240 8.390 8.110 8.220 649,883 -0.05(-0.60%)
Apr 12, 2021 8.410 8.450 8.170 8.270 342,402 -0.17(-2.01%)
Apr 09, 2021 8.320 8.510 8.270 8.440 350,800 +0.03(+0.36%)
Apr 08, 2021 8.520 8.520 8.280 8.410 301,849 -0.07(-0.83%)
Apr 07, 2021 8.450 8.600 8.310 8.480 382,560 +0.01(+0.12%)
Apr 06, 2021 8.640 8.740 8.450 8.470 439,614 -0.22(-2.53%)
Apr 05, 2021 8.920 8.930 8.420 8.690 1,358,976 -0.13(-1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.