AAOI

Applied Optoelectronics, Inc. Historical Stock Prices

$23.38
*  
0.69
3.04%
Get AAOI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AAOI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAOI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.76  23.64  22.485  23.38 263,194
07/10/2014 22.54 23.07 22.33 22.69 169,106
07/09/2014 22.48 23.38 22.22 22.97 213,766
07/08/2014 22.25 22.5 21.605 22.45 220,270
07/07/2014 23.1 23.2 22.12 22.24 98,856
07/03/2014 23.25 23.32 22.96 23.25 37,141
07/02/2014 23.35 23.51 23.05 23.2 129,728
07/01/2014 23.23 23.69 22.67 23.34 188,061
06/30/2014 22.96 23.32 22.35 23.2 163,406
06/27/2014 22.75 23.215 21.88 22.92 1,533,206
06/26/2014 23.27 23.43 22.63 22.68 109,706
06/25/2014 23.26 23.85 22.93 23.25 267,920
06/24/2014 23.32 24.18 23.19 23.46 426,568
06/23/2014 23.57 23.57 22.845 23.06 237,671
06/20/2014 23.15 23.73 22.97 23.58 474,464
06/19/2014 23.13 23.2 22.41 23.15 238,361
06/18/2014 21.86 23.1 21.68 23.04 353,006
06/17/2014 22.61 22.81 21.66 21.78 203,027
06/16/2014 21.9 22.8 21.75 22.71 172,205
06/13/2014 22.01 22.01 21.27 21.86 113,469
06/12/2014 22.2 22.45 21.87 22.3 160,717
06/11/2014 22.1 22.42 21.691 22.33 194,591
06/10/2014 21.23 22.32 21.02 22.28 201,181
06/09/2014 21.03 21.44 20.73 21.39 91,601
06/06/2014 20.93 21.17 20.76 21.12 115,002
06/05/2014 20.42 20.97 20.31 20.9 152,043
06/04/2014 20.08 20.69 19.7 20.34 107,340
06/03/2014 20.34 20.8 19.99 20.13 147,322
06/02/2014 21.36 21.5 20.02 20.5 177,847
05/30/2014 21.52 21.8 20.8 21.41 244,263
05/29/2014 20.49 22.05 20.48 21.63 346,745
05/28/2014 19.38 20.58 19.38 20.39 208,645
05/27/2014 18.78 19.38 18.562 19.1 81,685
05/23/2014 18.7 18.88 18.32 18.76 59,996
05/22/2014 18.35 19.04 18.016 18.66 106,312
05/21/2014 18.11 19.6553 17.81 18.35 117,696
05/20/2014 19.24 19.24 18.02 18.15 141,528
05/19/2014 17.99 19.6 17.99 19.28 235,663
05/16/2014 18.04 18.294 17.67 18.15 135,534
05/15/2014 17.43 18.48 17.34 18.15 303,185
05/14/2014 17.17 17.5 16.93 17.22 179,837
05/13/2014 17.4 17.95 17.21 17.26 176,044
05/12/2014 17.57 17.6399 17.08 17.44 276,524
05/09/2014 18.03 18.88 15.52 17.57 1,153,799
05/08/2014 19.5 20.01 18.01 19 222,013
05/07/2014 21.05 21.05 19.51 20 307,507
05/06/2014 21.4 21.46 20.89 20.9 133,110
05/05/2014 21.7 21.77 20.88 21.45 115,696
05/02/2014 21.92 22.139 21.354 21.81 129,755
05/01/2014 22.56 22.57 21.55 21.97 234,449
04/30/2014 22.76 22.76 22.07 22.5 189,337
04/29/2014 22.6 23.09 22.13 22.84 92,683
04/28/2014 23.53 24.25 22.188 22.68 192,408
04/25/2014 23.34 23.8 23.008 23.55 204,985
04/24/2014 23.79 23.79 23.09 23.51 216,545
04/23/2014 23.81 24.24 23.43 23.63 227,635
04/22/2014 23.34 23.95 23.04 23.85 250,567
04/21/2014 23.65 24.0001 23.16 23.39 107,177
04/17/2014 22.7 23.9 22.36 23.61 216,654
04/16/2014 21.5 22.97 21.25 22.7 121,237
04/15/2014 21.51 21.7 20.84 21.51 206,817
04/14/2014 20.84 21.75 20.65 21.53 158,501
04/11/2014 21.57 22.1 20.42 20.73 227,618
04/10/2014 23 23.13 21.26 21.79 394,108
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?