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 )

11.23 +0.22 (+2.00%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2019 9.540 10.31 9.540 10.01 870,709 +0.53(+5.59%)
Jul 30, 2019 9.210 9.530 8.980 9.480 611,774 +0.20(+2.16%)
Jul 29, 2019 9.280 9.380 8.980 9.280 643,904 -0.03(-0.32%)
Jul 26, 2019 9.180 9.400 9.140 9.310 385,600 +0.13(+1.42%)
Jul 25, 2019 9.510 9.520 9.160 9.180 445,496 -0.32(-3.37%)
Jul 24, 2019 9.330 9.730 9.320 9.500 577,028 +0.19(+2.04%)
Jul 23, 2019 9.190 9.330 9.010 9.310 618,096 +0.22(+2.42%)
Jul 22, 2019 9.630 9.650 9.010 9.090 795,444 -0.53(-5.51%)
Jul 19, 2019 9.680 9.740 9.480 9.620 496,900 +0.02(+0.21%)
Jul 18, 2019 9.680 9.830 9.540 9.600 499,501 -0.08(-0.83%)
Jul 17, 2019 9.830 10.01 9.660 9.680 424,235 -0.14(-1.43%)
Jul 16, 2019 9.960 10.30 9.800 9.820 455,725 -0.15(-1.50%)
Jul 15, 2019 10.01 10.14 9.580 9.970 541,719 +0.00(+0.00%)
Jul 12, 2019 9.920 10.05 9.815 9.970 424,200 +0.07(+0.71%)
Jul 11, 2019 10.45 10.45 9.870 9.900 610,692 -0.41(-3.98%)
Jul 10, 2019 10.84 11.10 10.18 10.31 1,013,355 -0.54(-4.98%)
Jul 09, 2019 10.11 11.18 9.890 10.85 2,767,500 +1.10(+11.28%)
Jul 08, 2019 9.720 9.780 9.390 9.750 368,171 -0.10(-1.02%)
Jul 05, 2019 9.880 9.930 9.620 9.850 265,700 -0.03(-0.30%)
Jul 03, 2019 10.06 10.06 9.855 9.880 175,500 -0.15(-1.50%)
Jul 02, 2019 10.10 10.16 9.920 10.03 225,370 -0.15(-1.47%)
Jul 01, 2019 10.70 10.89 10.01 10.18 883,132 -0.10(-0.97%)
Jun 28, 2019 10.64 10.89 10.23 10.28 1,464,900 -0.28(-2.65%)
Jun 27, 2019 11.25 11.40 10.36 10.56 2,291,046 +1.07(+11.28%)
Jun 26, 2019 9.230 9.610 9.170 9.490 709,715 +0.39(+4.29%)
Jun 25, 2019 9.110 9.250 8.930 9.100 424,848 -0.01(-0.11%)
Jun 24, 2019 9.260 9.420 8.990 9.110 631,200 -0.18(-1.94%)
Jun 21, 2019 8.860 9.330 8.860 9.290 1,019,500 +0.41(+4.62%)
Jun 20, 2019 8.930 9.090 8.770 8.880 299,510 +0.09(+1.02%)
Jun 19, 2019 8.980 9.030 8.740 8.790 446,125 -0.13(-1.46%)
Jun 18, 2019 8.970 9.250 8.893 8.920 494,413 +0.05(+0.56%)
Jun 17, 2019 8.870 9.060 8.780 8.870 272,344 -0.02(-0.22%)
Jun 14, 2019 8.870 8.915 8.560 8.890 393,400 -0.05(-0.56%)
Jun 13, 2019 9.110 9.180 8.910 8.940 392,108 -0.11(-1.22%)
Jun 12, 2019 9.100 9.200 8.918 9.050 278,472 -0.07(-0.77%)
Jun 11, 2019 9.720 9.810 9.100 9.120 426,557 -0.48(-5.00%)
Jun 10, 2019 9.680 9.890 9.440 9.600 533,029 +0.10(+1.05%)
Jun 07, 2019 9.330 9.550 9.230 9.500 299,000 +0.20(+2.15%)
Jun 06, 2019 9.210 9.380 8.990 9.300 485,439 +0.07(+0.76%)
Jun 05, 2019 9.260 9.330 8.936 9.230 740,994 +0.04(+0.44%)
Jun 04, 2019 8.920 9.200 8.920 9.190 321,371 +0.38(+4.31%)
Jun 03, 2019 8.650 8.940 8.560 8.810 400,155 +0.15(+1.73%)
May 31, 2019 8.870 8.990 8.640 8.660 390,500 -0.32(-3.56%)
May 30, 2019 8.960 9.330 8.890 8.980 365,242 +0.03(+0.34%)
May 29, 2019 8.740 9.090 8.630 8.950 612,121 +0.11(+1.24%)
May 28, 2019 9.050 9.090 8.720 8.840 442,528 -0.19(-2.10%)
May 24, 2019 8.920 9.160 8.891 9.030 297,000 +0.17(+1.92%)
May 23, 2019 8.940 9.030 8.720 8.860 805,473 -0.22(-2.42%)
May 22, 2019 9.420 9.460 9.000 9.080 545,325 -0.44(-4.62%)
May 21, 2019 9.460 9.710 9.410 9.520 584,264 +0.25(+2.70%)
May 20, 2019 9.030 9.430 8.960 9.270 680,775 +0.10(+1.09%)
May 17, 2019 9.570 9.624 9.160 9.170 997,800 -0.54(-5.56%)
May 16, 2019 9.980 10.10 9.700 9.710 614,007 -0.30(-3.00%)
May 15, 2019 10.25 10.43 9.990 10.01 601,777 -0.37(-3.56%)
May 14, 2019 10.25 10.53 10.19 10.38 599,930 +0.22(+2.17%)
May 13, 2019 10.37 10.45 9.920 10.16 830,895 -0.55(-5.14%)
May 10, 2019 10.81 11.06 10.30 10.71 965,100 -0.22(-2.01%)
May 09, 2019 11.12 11.60 10.43 10.93 2,239,596 -1.13(-9.37%)
May 08, 2019 12.07 12.34 11.90 12.06 1,152,008 -0.02(-0.17%)
May 07, 2019 12.50 12.63 12.01 12.08 799,438 -0.61(-4.81%)
May 06, 2019 12.25 12.75 12.19 12.69 493,273 +0.09(+0.71%)
May 03, 2019 12.10 12.63 12.05 12.60 574,300 +0.51(+4.22%)
May 02, 2019 12.29 12.55 11.87 12.09 719,905 -0.18(-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.