AAOI Quote, Trading Chart, Applied Optoelectronics Inc.

home / stock / aaoi / aaoi quote

Stock Information
Company Name: Applied Optoelectronics Inc.
Stock Symbol: AAOI
Market: NASDAQ
Website: ao-inc.com
Menu
AAOI AAOI Quote AAOI Short AAOI News AAOI Articles AAOI Message Board
Get AAOI Alerts

News, Short Squeeze, Breakout and More Instantly...
AAOI Quote
Last:$11.89
Change Percent:-1.67%
Open:$10.37
Previous Close:$11.89
High:$12.11
Low:$10.35
Volume:4,279,998
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AAOI Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$10.37
Close:$11.89
High:$12.11
Low:$10.35
Volume:4,279,998
Date:2024-07-15
Open:$9.57
Close:$10.2
High:$10.29
Low:$9.45
Volume:2,831,856
Date:2024-07-12
Open:$9.28
Close:$9.38
High:$9.54
Low:$9.08
Volume:1,190,956
Date:2024-07-11
Open:$9.35
Close:$9.23
High:$9.44
Low:$9.03
Volume:1,554,195
Date:2024-07-10
Open:$8.62
Close:$9.01
High:$9.09
Low:$8.3
Volume:1,654,206
Date:2024-07-09
Open:$8.5
Close:$8.49
High:$8.97
Low:$8.175
Volume:2,005,441
Date:2024-07-08
Open:$7.77
Close:$8.54
High:$8.77
Low:$7.7401
Volume:2,454,027
Date:2024-07-05
Open:$8.13
Close:$7.67
High:$8.15
Low:$7.63
Volume:1,580,528
Date:2024-07-04
Open:$8
Close:$8.17
High:$8.24
Low:$7.78
Volume:763,338
Date:2024-07-03
Open:$8
Close:$8.17
High:$8.24
Low:$7.78
Volume:763,338
Date:2024-07-02
Open:$8.08
Close:$7.9
High:$8.19
Low:$7.55
Volume:2,393,533
Date:2024-07-01
Open:$8.39
Close:$8.08
High:$8.66
Low:$7.85
Volume:1,778,545
Date:2024-06-28
Open:$8.6
Close:$8.29
High:$8.9
Low:$8.25
Volume:7,214,999
Date:2024-06-27
Open:$8.5
Close:$8.52
High:$9.05
Low:$8.4
Volume:1,765,055
Date:2024-06-26
Open:$8.57
Close:$8.51
High:$8.7
Low:$8.295
Volume:1,386,506
Date:2024-06-25
Open:$8.68
Close:$8.59
High:$8.8
Low:$8.48
Volume:1,169,356
Date:2024-06-24
Open:$9.04
Close:$8.67
High:$9.14
Low:$8.65
Volume:1,550,785
Date:2024-06-21
Open:$9
Close:$9.1
High:$9.25
Low:$8.73
Volume:2,069,087
Date:2024-06-20
Open:$10
Close:$8.87
High:$10.09
Low:$8.8
Volume:1,992,235
Date:2024-06-19
Open:$10.21
Close:$10.04
High:$10.39
Low:$9.92
Volume:927,838