Applied Optoelect (NQ: AAOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	37.62	38.07	34.43	36.42	2,926,432	-0.60(-1.62%)
Nov 26, 2024	38.27	39.41	36.17	37.02	2,904,877	-0.89(-2.35%)
Nov 25, 2024	38.44	39.61	35.82	37.91	3,574,083	-0.08(-0.21%)
Nov 22, 2024	35.82	38.94	35.17	37.99	4,942,245	+2.49(+7.01%)
Nov 21, 2024	36.99	38.86	34.86	35.50	6,404,248	+1.43(+4.20%)
Nov 20, 2024	29.95	34.09	29.73	34.07	6,762,283	+5.52(+19.33%)
Nov 19, 2024	26.96	28.63	26.96	28.55	2,063,785	+1.23(+4.50%)
Nov 18, 2024	26.75	29.38	26.27	27.32	3,338,252	+0.52(+1.94%)
Nov 15, 2024	27.83	28.52	26.18	26.80	3,451,011	-1.35(-4.80%)
Nov 14, 2024	27.47	29.17	27.10	28.15	4,174,399	+0.89(+3.26%)
Nov 13, 2024	28.90	28.90	27.11	27.26	2,816,718	-1.28(-4.48%)
Nov 12, 2024	27.72	28.94	27.20	28.54	3,761,003	+0.25(+0.88%)
Nov 11, 2024	27.85	28.70	25.76	28.29	7,276,935	+0.53(+1.91%)
Nov 08, 2024	19.50	27.80	18.63	27.76	19,430,488	+9.86(+55.08%)
Nov 07, 2024	16.83	18.34	16.30	17.90	7,513,259	+1.69(+10.43%)
Nov 06, 2024	17.53	18.00	15.91	16.21	4,274,137	-0.33(-2.00%)
Nov 05, 2024	16.80	17.35	16.45	16.54	2,077,602	+0.14(+0.85%)
Nov 04, 2024	16.84	17.43	16.33	16.40	1,911,032	-0.44(-2.61%)
Nov 01, 2024	15.96	17.06	15.91	16.84	2,367,655	+1.22(+7.81%)
Oct 31, 2024	16.01	16.22	15.50	15.62	1,741,647	-0.73(-4.46%)
Oct 30, 2024	15.29	16.49	15.00	16.35	2,297,011	+0.68(+4.34%)
Oct 29, 2024	16.35	16.67	15.19	15.67	4,008,425	-0.93(-5.60%)
Oct 28, 2024	17.63	17.80	16.59	16.60	2,581,921	-0.84(-4.82%)
Oct 25, 2024	17.92	18.55	17.38	17.44	1,661,156	-0.01(-0.06%)
Oct 24, 2024	17.26	17.68	17.00	17.45	1,642,654	+0.44(+2.59%)
Oct 23, 2024	17.47	18.45	16.93	17.01	2,126,717	-0.62(-3.52%)
Oct 22, 2024	18.10	18.37	17.40	17.63	1,895,921	-0.88(-4.75%)
Oct 21, 2024	18.57	18.75	17.80	18.51	1,878,336	-0.06(-0.32%)
Oct 18, 2024	19.20	20.34	18.34	18.57	2,813,050	-0.43(-2.26%)
Oct 17, 2024	19.44	19.54	18.52	19.00	2,489,918	+0.03(+0.16%)
Oct 16, 2024	17.96	19.44	17.34	18.97	3,669,521	+1.57(+9.02%)
Oct 15, 2024	18.55	18.79	16.93	17.40	3,277,681	-1.02(-5.54%)
Oct 14, 2024	18.50	19.46	18.10	18.42	3,953,571	+0.56(+3.14%)
Oct 11, 2024	16.66	17.93	16.59	17.86	2,331,804	+1.20(+7.20%)
Oct 10, 2024	16.04	16.73	15.54	16.66	1,451,723	+0.49(+3.03%)
Oct 09, 2024	16.31	16.60	15.67	16.17	2,082,361	-0.28(-1.70%)
Oct 08, 2024	15.06	17.18	15.06	16.45	4,281,302	+1.51(+10.11%)
Oct 07, 2024	15.28	15.58	14.51	14.94	1,877,538	-0.42(-2.73%)
Oct 04, 2024	14.55	15.73	14.30	15.36	2,484,399	+1.16(+8.21%)
Oct 03, 2024	13.65	14.44	13.38	14.20	1,328,208	+0.45(+3.24%)
Oct 02, 2024	13.25	13.78	12.42	13.75	2,091,146	+0.43(+3.23%)
Oct 01, 2024	14.03	14.30	13.15	13.32	1,920,069	-0.99(-6.92%)
Sep 30, 2024	13.63	14.70	13.47	14.31	3,394,469	+0.58(+4.19%)
Sep 27, 2024	14.83	15.27	13.55	13.73	2,721,158	-1.08(-7.26%)
Sep 26, 2024	15.95	16.61	14.76	14.81	2,463,664	-0.57(-3.71%)
Sep 25, 2024	16.00	16.10	15.15	15.38	2,120,313	-0.60(-3.75%)
Sep 24, 2024	14.36	16.99	14.30	15.98	5,534,694	+1.92(+13.66%)
Sep 23, 2024	14.02	14.72	13.81	14.06	1,768,246	+0.23(+1.66%)
Sep 20, 2024	14.09	14.15	13.55	13.83	1,552,700	-0.37(-2.61%)
Sep 19, 2024	14.09	14.39	13.64	14.20	1,799,955	+0.92(+6.93%)
Sep 18, 2024	13.62	13.89	12.80	13.28	1,351,510	-0.30(-2.21%)
Sep 17, 2024	13.51	13.67	13.18	13.58	1,342,411	+0.39(+2.96%)
Sep 16, 2024	14.67	14.71	13.16	13.19	2,941,672	-1.42(-9.72%)
Sep 13, 2024	14.54	14.97	14.15	14.61	1,832,270	+0.09(+0.62%)
Sep 12, 2024	13.47	14.99	13.41	14.52	4,594,383	+1.49(+11.44%)
Sep 11, 2024	12.52	13.35	12.09	13.03	2,511,901	+0.51(+4.12%)
Sep 10, 2024	13.10	13.25	12.15	12.52	1,764,049	-0.50(-3.88%)
Sep 09, 2024	11.84	13.13	11.81	13.02	2,827,630	+1.21(+10.25%)
Sep 06, 2024	12.17	12.24	11.48	11.81	1,807,863	-0.43(-3.51%)
Sep 05, 2024	13.02	13.60	12.14	12.24	2,977,206	-0.76(-5.85%)
Sep 04, 2024	12.00	13.65	11.90	13.00	4,301,949	+0.74(+6.04%)