AAOI

Applied Optoelectronics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Optoelectronics Inc AAOI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1243 1.76% 7.1743 15:31:09
Open Price Low Price High Price Close Price Prev Close
7.00 6.75 7.20 7.05
more quote information »

AAOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.268.266.757.35774,355-1.09-13.14%
1 Month8.528.536.757.80529,640-1.35-15.79%
3 Months11.9012.976.758.87666,491-4.73-39.71%
6 Months8.113513.94886.759.14747,476-0.9392-11.58%
1 Year10.3618.476.7510.48773,997-3.19-30.75%
3 Years32.0050.305.0017.87839,428-24.83-77.58%
5 Years10.58103.415.0036.791,139,776-3.41-32.19%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 7.05 -0.21 -2.89% 7.36 7.40 7.00 639,980
May 04 2021 7.26 -0.04 -0.55% 7.26 7.33 6.87 899,251
May 03 2021 7.30 -0.11 -1.48% 7.49 7.545 7.22 852,501
Apr 30 2021 7.41 -0.50 -6.32% 7.81 7.8276 7.40 999,946
Apr 29 2021 7.91 -0.29 -3.54% 8.26 8.26 7.81 480,095
Apr 28 2021 8.20 0.07 0.86% 8.09 8.24 7.98 260,059
Apr 27 2021 8.13 -0.15 -1.81% 8.29 8.29 8.10 359,977
Apr 26 2021 8.28 0.01 0.12% 8.29 8.46 8.17 508,925
Apr 23 2021 8.27 0.26 3.25% 8.08 8.31 7.99 489,090
Apr 22 2021 8.01 0.09 1.14% 7.90 8.09 7.81 427,093
Apr 21 2021 7.92 0.34 4.49% 7.50 7.93 7.45 385,419
Apr 20 2021 7.58 -0.14 -1.81% 7.67 7.71 7.395 633,156
Apr 19 2021 7.72 -0.17 -2.15% 7.88 8.02 7.59 544,152
Apr 16 2021 7.89 0.01 0.13% 7.90 7.955 7.68 432,679
Apr 15 2021 7.88 -0.41 -4.95% 8.35 8.35 7.80 696,286
Apr 14 2021 8.29 0.07 0.85% 8.22 8.53 8.1001 340,776
Apr 13 2021 8.22 -0.05 -0.6% 8.24 8.39 8.11 649,883
Apr 12 2021 8.27 -0.17 -2.01% 8.41 8.45 8.17 342,373
Apr 09 2021 8.44 0.03 0.36% 8.35 8.5099 8.27 350,809
Apr 08 2021 8.41 -0.07 -0.83% 8.52 8.52 8.28 300,349
Apr 07 2021 8.48 0.01 0.12% 8.45 8.60 8.31 382,560
Apr 06 2021 8.47 -0.22 -2.53% 8.64 8.728 8.45 442,498
See More Historical Prices ยป
Your Recent History
NASDAQ
AAOI
Applied Op..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210506 19:46:11