Applied Opt (AAOI)

USD 25.65

(-1.76%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2013 12.51 12.58 12.21 12.39 20.91 Thousand
13 Nov, 2013 12.88 12.99 12.52 12.62 13.52 Thousand
12 Nov, 2013 12.92 13.1 12.86 13.0 12.2 Thousand
11 Nov, 2013 12.8 13.06 12.69 12.9 17.24 Thousand
08 Nov, 2013 12.9 12.99 12.42 12.8 88.23 Thousand
07 Nov, 2013 13.0 13.48 12.75 13.0 75.08 Thousand
06 Nov, 2013 12.5 13.31 12.5 13.12 99.89 Thousand
05 Nov, 2013 12.85 13.0 12.75 13.0 29.21 Thousand
04 Nov, 2013 12.85 13.0 12.85 13.0 67.68 Thousand
01 Nov, 2013 12.87 12.95 12.29 12.76 46.39 Thousand