Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Applied Optoelect (NQ: AAOI )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 02, 2024 8.080 8.190 7.550 7.900 2,393,531 -0.18(-2.23%)
Jul 01, 2024 8.390 8.660 7.850 8.080 1,777,545 -0.21(-2.53%)
Jun 28, 2024 8.600 8.900 8.250 8.290 7,215,000 -0.23(-2.70%)
Jun 27, 2024 8.500 9.050 8.400 8.520 1,765,055 +0.01(+0.12%)
Jun 26, 2024 8.570 8.700 8.295 8.510 1,386,506 -0.08(-0.93%)
Jun 25, 2024 8.680 8.800 8.480 8.590 1,169,256 -0.08(-0.92%)
Jun 24, 2024 9.040 9.140 8.650 8.670 1,550,719 -0.43(-4.73%)
Jun 21, 2024 9.000 9.250 8.730 9.100 2,069,087 +0.23(+2.59%)
Jun 20, 2024 10.00 10.09 8.800 8.870 1,991,401 -1.17(-11.65%)
Jun 18, 2024 10.21 10.39 9.920 10.04 927,838 -0.13(-1.28%)
Jun 17, 2024 10.01 10.30 9.820 10.17 1,385,706 +0.09(+0.89%)
Jun 14, 2024 10.05 10.23 9.820 10.08 1,182,827 -0.01(-0.10%)
Jun 13, 2024 10.44 10.74 9.965 10.09 1,172,355 -0.35(-3.35%)
Jun 12, 2024 10.65 10.75 10.30 10.44 1,381,735 +0.27(+2.65%)
Jun 11, 2024 10.23 10.32 9.860 10.17 1,957,099 +0.00(+0.00%)
Jun 10, 2024 10.36 10.53 9.980 10.17 1,176,303 -0.38(-3.60%)
Jun 07, 2024 10.31 10.88 10.29 10.55 1,156,967 +0.17(+1.64%)
Jun 06, 2024 10.50 10.68 10.23 10.38 1,111,887 -0.20(-1.89%)
Jun 05, 2024 10.10 10.62 9.990 10.58 1,499,221 +0.53(+5.27%)
Jun 04, 2024 10.60 10.65 9.870 10.05 2,232,267 -0.68(-6.34%)
Jun 03, 2024 10.74 11.11 10.48 10.73 1,304,087 +0.24(+2.29%)
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 1,991,169 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.