Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AAOI	10.60	11.45	10.54	11.07	0.72	1,823,582	11,250	10.88	11.50
2024-05-02	Q	AAOI	10.25	10.55	9.85	10.35	0.45	892,448	6,512	10.10	10.57
2024-05-01	Q	AAOI	9.75	10.365	9.64	9.90	0.05	1,604,881	13,269	9.68	10.19
2024-04-30	Q	AAOI	10.17	10.30	9.79	9.85	-0.37	2,608,790	15,577	9.71	10.04
2024-04-29	Q	AAOI	11.02	11.02	10.20	10.22	-0.63	2,033,623	12,332	10.20	10.29
2024-04-26	Q	AAOI	10.98	11.48	10.80	10.85	0.19	1,510,834	9,871	10.72	21.00
2024-04-25	Q	AAOI	10.51	10.76	10.445	10.66	-0.19	1,315,128	7,292	10.50	10.88
2024-04-24	Q	AAOI	11.38	11.4498	10.83	10.85	-0.41	1,347,532	9,474	10.50	10.80
2024-04-23	Q	AAOI	11.15	11.69	11.015	11.26	0.14	1,095,921	9,190	11.22	24.80
2024-04-22	Q	AAOI	12.11	12.16	10.72	11.13	-0.99	2,482,795	14,868	10.72	11.44
2024-04-19	Q	AAOI	11.58	12.44	11.58	12.12	0.46	2,104,908	12,213	12.00	12.10
2024-04-18	Q	AAOI	11.93	12.60	11.60	11.66	-0.32	2,349,660	14,444	11.55	11.67
2024-04-17	Q	AAOI	12.04	13.20	11.805	11.98	-0.01	2,540,153	16,010	11.97	12.10
2024-04-16	Q	AAOI	10.92	12.29	10.88	11.99	0.83	1,891,958	10,998	11.80	14.00
2024-04-15	Q	AAOI	11.38	11.38	10.85	11.16	-0.07	1,301,680	9,295	10.80	15.15
2024-04-12	Q	AAOI	11.68	11.82	11.21	11.23	-0.68	1,091,544	7,678	11.20	11.69
2024-04-11	Q	AAOI	11.78	11.97	11.61	11.91	0.16	1,002,360	7,876	11.70	16.14
2024-04-10	Q	AAOI	11.89	12.205	11.72	11.75	-0.35	1,128,419	8,880	11.60	11.90
2024-04-09	Q	AAOI	12.51	12.52	12.01	12.10	-0.27	1,959,026	12,009	12.15	12.40
2024-04-08	Q	AAOI	12.70	12.82	12.17	12.37	-0.15	1,827,334	10,559	12.28	12.50
2024-04-05	Q	AAOI	12.81	13.04	12.52	12.52	-0.48	1,695,812	12,550	12.60	12.74
2024-04-04	Q	AAOI	14.09	14.09	12.96	13.00	-0.75	1,416,166	9,807	12.80	21.00
2024-04-03	Q	AAOI	13.34	13.86	13.32	13.75	0.36	1,203,668	9,439	13.75	13.95
2024-04-02	Q	AAOI	13.52	13.67	13.24	13.39	-0.53	1,478,553	9,093	13.30	13.39
2024-04-01	Q	AAOI	13.97	14.6879	13.73	13.92	0.06	1,331,587	7,972	13.92	14.01
2024-03-29	Q	AAOI	13.88	14.4442	13.60	13.86	-0.10	0	0	13.71	14.06
2024-03-28	Q	AAOI	13.88	14.4442	13.60	13.86	-0.10	2,445,330	9,417	13.71	14.06
2024-03-27	Q	AAOI	14.44	14.50	13.89	13.96	-0.48	1,376,304	8,957	13.83	14.21
2024-03-26	Q	AAOI	14.68	14.94	14.43	14.44	-0.06	1,150,967	8,104	14.28	14.68
2024-03-25	Q	AAOI	14.74	15.21	14.50	14.50	-0.18	1,166,592	6,848	14.41	14.70
2024-03-22	Q	AAOI	14.70	15.07	14.51	14.68	-0.24	997,494	6,935	11.00	15.00
2024-03-21	Q	AAOI	14.55	15.2199	14.51	14.92	0.45	2,139,380	10,614	14.80	15.00
2024-03-20	Q	AAOI	13.85	14.63	13.53	14.47	0.87	1,756,375	10,812	14.51	14.76
2024-03-19	Q	AAOI	13.35	13.75	13.00	13.60	0.62	2,263,619	13,454	13.51	13.78
2024-03-18	Q	AAOI	12.72	13.205	12.38	12.98	0.28	1,939,660	9,432	13.01	13.53
2024-03-15	Q	AAOI	12.88	13.23	12.675	12.70	-0.22	1,532,146	9,086	12.50	12.88
2024-03-14	Q	AAOI	13.55	13.66	12.80	12.92	-1.06	2,238,435	12,529	12.80	12.90
2024-03-13	Q	AAOI	14.00	14.525	13.53	13.98	-0.28	1,790,456	9,719	13.51	14.38
2024-03-12	Q	AAOI	14.41	14.65	14.17	14.26	-0.05	1,275,851	8,187	14.20	14.69
2024-03-11	Q	AAOI	14.88	15.002	13.9505	14.31	-0.45	1,890,901	11,241	14.10	14.58
2024-03-08	Q	AAOI	15.07	16.24	14.64	14.76	-0.08	2,787,125	11,610	14.70	15.11
2024-03-07	Q	AAOI	15.01	15.22	14.44	14.84	-0.06	1,986,687	9,991	14.80	14.98
2024-03-06	Q	AAOI	14.98	15.8494	14.23	14.90	0.16	3,213,097	14,442	14.82	14.90
2024-03-05	Q	AAOI	14.74	15.21	14.53	14.74	-0.22	2,330,409	12,547	14.80	15.00
2024-03-04	Q	AAOI	15.50	15.94	14.77	14.96	-0.45	2,621,507	12,174	15.00	15.26
2024-03-01	Q	AAOI	16.29	16.29	14.89	15.39	-0.59	3,474,880	16,684	12.18	15.71
2024-02-29	Q	AAOI	15.05	16.50	15.05	15.98	1.90	5,226,542	21,707	15.88	16.06
2024-02-28	Q	AAOI	15.40	15.60	14.03	14.08	-1.34	2,906,214	16,497	14.42	14.88
2024-02-27	Q	AAOI	15.15	15.98	14.65	15.42	0.69	3,206,302	17,892	15.16	15.55
2024-02-26	Q	AAOI	14.04	15.505	14.04	14.73	0.58	6,339,098	26,994	14.75	14.94
2024-02-23	Q	AAOI	13.74	14.68	12.14	14.15	-6.20	19,660,378	74,254	13.96	14.14
2024-02-22	Q	AAOI	19.97	20.8718	19.25	20.35	1.16	6,997,393	29,187	13.35	13.79
2024-02-21	Q	AAOI	19.00	19.60	18.48	19.19	-0.64	2,527,650	13,286	20.00	20.60
2024-02-20	Q	AAOI	20.72	21.34	18.8701	19.83	-1.51	2,849,042	15,753	19.50	20.00
2024-02-19	Q	AAOI	22.90	24.75	21.25	21.34	-1.07	0	0	21.38	22.20
2024-02-16	Q	AAOI	22.90	24.75	21.25	21.34	-1.07	5,202,072	24,411	21.38	22.20
2024-02-15	Q	AAOI	21.15	22.86	20.40	22.41	1.53	3,719,315	19,324	22.38	28.30
2024-02-14	Q	AAOI	20.30	21.16	19.91	20.88	2.11	3,152,633	17,430	21.00	21.39
2024-02-13	Q	AAOI	19.85	19.88	18.35	18.77	-2.24	4,348,880	20,225	18.80	19.60
2024-02-12	Q	AAOI	20.56	22.35	20.1301	21.01	0.98	3,764,290	16,770	20.90	21.11
2024-02-09	Q	AAOI	19.02	20.15	17.72	20.03	1.14	3,469,615	20,556	19.00	23.00
2024-02-08	Q	AAOI	18.94	20.06	18.70	18.89	-0.24	3,369,839	13,830	18.80	20.00
2024-02-07	Q	AAOI	19.19	19.92	18.76	19.13	-0.23	2,039,528	12,183	19.03	19.19
2024-02-06	Q	AAOI	20.16	20.64	18.86	19.36	-0.38	3,801,357	20,841	19.00	19.17