Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Applied Optoelectronics Inc | AAOI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.245 | -2.26% | 10.605 | 02:59:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.51 | 10.445 | 10.76 | 10.85 |
AAOI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.93 | 12.60 | 10.445 | 11.46 | 1,875,815 | -1.33 | -11.11% |
| 1 Month | 13.88 | 14.6879 | 10.445 | 12.22 | 1,668,726 | -3.28 | -23.60% |
| 3 Months | 15.94 | 24.75 | 10.445 | 15.91 | 2,804,258 | -5.34 | -33.47% |
| 6 Months | 7.50 | 24.75 | 6.81 | 16.34 | 2,837,134 | 3.11 | 41.40% |
| 1 Year | 2.15 | 24.75 | 1.60 | 12.99 | 2,780,402 | 8.46 | 393.26% |
| 3 Years | 8.29 | 24.75 | 1.48 | 10.67 | 1,285,470 | 2.32 | 27.93% |
| 5 Years | 12.75 | 24.75 | 1.48 | 10.61 | 1,058,005 | -2.15 | -16.82% |
AAOI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.85 | -0.41 | -3.64% | 11.38 | 11.4498 | 10.83 | 1,346,659 |
| 24 Apr 2024 | 11.26 | 0.13 | 1.17% | 11.15 | 11.69 | 11.015 | 1,095,921 |
| 23 Apr 2024 | 11.13 | -0.99 | -8.17% | 12.11 | 12.16 | 10.72 | 2,482,817 |
| 20 Apr 2024 | 12.12 | 0.46 | 3.95% | 11.58 | 12.44 | 11.58 | 2,104,017 |
| 19 Apr 2024 | 11.66 | -0.32 | -2.67% | 11.93 | 12.60 | 11.60 | 2,349,660 |
| 18 Apr 2024 | 11.98 | -0.01 | -0.08% | 12.04 | 13.20 | 11.805 | 2,539,903 |
| 17 Apr 2024 | 11.99 | 0.83 | 7.44% | 11.20 | 12.29 | 11.19 | 1,814,435 |
| 16 Apr 2024 | 11.16 | -0.07 | -0.62% | 11.28 | 11.38 | 10.85 | 1,301,625 |
| 13 Apr 2024 | 11.23 | -0.68 | -5.71% | 11.68 | 11.82 | 11.21 | 1,090,486 |
| 12 Apr 2024 | 11.91 | 0.16 | 1.36% | 11.78 | 11.97 | 11.61 | 1,002,431 |
| 11 Apr 2024 | 11.75 | -0.35 | -2.89% | 11.975 | 12.205 | 11.725 | 1,031,797 |
| 10 Apr 2024 | 12.10 | -0.27 | -2.18% | 12.51 | 12.52 | 12.01 | 1,959,001 |
| 09 Apr 2024 | 12.37 | -0.15 | -1.20% | 12.70 | 12.82 | 12.17 | 1,846,134 |
| 06 Apr 2024 | 12.52 | -0.48 | -3.69% | 12.84 | 13.02 | 12.52 | 1,633,918 |
| 05 Apr 2024 | 13.00 | -0.75 | -5.45% | 14.09 | 14.09 | 12.96 | 1,414,483 |
| 04 Apr 2024 | 13.75 | 0.36 | 2.69% | 13.34 | 13.86 | 13.30 | 1,203,240 |
| 03 Apr 2024 | 13.39 | -0.53 | -3.81% | 13.52 | 13.67 | 13.24 | 1,385,170 |
| 02 Apr 2024 | 13.92 | 0.06 | 0.43% | 13.97 | 14.6879 | 13.73 | 1,331,570 |
| 29 Mar 2024 | 13.86 | -0.10 | -0.72% | 13.88 | 14.4442 | 13.60 | 2,445,020 |
| 28 Mar 2024 | 13.96 | -0.48 | -3.32% | 14.50 | 14.50 | 13.89 | 1,376,205 |
| 27 Mar 2024 | 14.44 | -0.06 | -0.41% | 14.71 | 14.94 | 14.43 | 1,150,862 |
| 26 Mar 2024 | 14.50 | -0.18 | -1.23% | 14.74 | 15.21 | 14.50 | 1,165,756 |
