Applied Opt (AAOI)

USD 25.65

(-1.76%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2013 10.09 10.55 10.0 10.44 63.08 Thousand
16 Oct, 2013 10.28 10.28 10.01 10.25 7081.00
15 Oct, 2013 9.78 10.29 9.77 10.18 10.18 Thousand
14 Oct, 2013 9.51 10.05 9.07 10.0 64.38 Thousand
11 Oct, 2013 10.31 10.41 10.15 10.18 23.7 Thousand
10 Oct, 2013 10.5 10.55 10.01 10.2 80.33 Thousand
09 Oct, 2013 10.14 10.21 10.14 10.15 14.78 Thousand
08 Oct, 2013 10.2 10.2 10.1 10.12 13.89 Thousand
07 Oct, 2013 10.4 10.4 10.06 10.18 52.73 Thousand
04 Oct, 2013 10.1 10.2 9.82 10.2 109.77 Thousand