NASDAQ, AAOI End of Day and Historical Stock Data [Applied Optoelect]

17 Sep 2025

LAST: 29.47	CHANGE: 0.54	OPEN: 28.41	HIGH: 30.05	ASK: 38.00	VOLUME: 5.37M
LAST: 29.47	CHG(%): 1.87	PREV: 28.93	LOW: 28.23	BID: 8.46

Period:

Date	Open	High	Low	Close	Volume
17 Sep 25	28.41	30.05	28.23	29.47	5.37M
16 Sep 25	29.70	29.70	27.30	28.93	6.6M
15 Sep 25	28.09	29.80	27.75	29.56	8.13M
12 Sep 25	26.83	27.47	26.02	27.07	3.79M
11 Sep 25	27.35	27.65	26.28	26.85	5.41M
10 Sep 25	24.70	28.03	24.35	27.72	10.59M
09 Sep 25	23.56	24.10	22.74	23.72	2.92M
08 Sep 25	24.27	24.49	23.17	23.63	3.25M
05 Sep 25	23.85	24.23	22.63	23.99	3.87M
04 Sep 25	23.34	23.68	22.04	23.32	4.1M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

29.47