AAOI

Applied Optoelectronics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.26 2.28% 11.66 18:15:26
Open Price Low Price High Price Close Price Prev Close
11.36 11.05 11.73 11.61 11.40
more quote information »

AAOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.7712.8210.4111.89587,856-1.11-8.69%
1 Month11.0613.948810.2611.80786,0760.605.42%
3 Months8.0713.94887.6210.20763,2553.5944.49%
6 Months11.7413.94887.209.95690,072-0.08-0.68%
1 Year10.5418.475.0010.37789,9021.1210.63%
3 Years28.0650.305.0019.43881,361-16.40-58.45%
5 Years16.17103.415.0037.121,127,088-4.51-27.89%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 11.61 0.21 1.84% 11.36 11.73 11.05 484,800
Feb 23 2021 11.40 -0.34 -2.9% 11.41 11.54 10.41 784,326
Feb 22 2021 11.74 -0.56 -4.55% 12.19 12.373 11.74 554,007
Feb 19 2021 12.30 0.36 3.02% 12.00 12.50 11.9004 572,479
Feb 18 2021 11.94 -0.42 -3.4% 12.22 12.39 11.90 605,646
Feb 17 2021 12.36 -0.47 -3.66% 12.77 12.82 12.08 422,824
Feb 16 2021 12.83 0.58 4.73% 12.30 12.97 12.08 745,995
Feb 12 2021 12.25 -0.11 -0.89% 12.59 12.64 12.02 455,336
Feb 11 2021 12.36 0.61 5.19% 11.90 12.38 11.60 521,033
Feb 10 2021 11.75 -0.62 -5.01% 12.39 12.54 11.63 612,132
Feb 09 2021 12.37 0.03 0.24% 12.48 12.50 12.08 405,080
Feb 08 2021 12.34 0.61 5.2% 11.85 12.50 11.85 571,131
Feb 05 2021 11.73 0.34 2.99% 11.51 11.82 11.37 509,713
Feb 04 2021 11.39 0.53 4.88% 10.75 11.45 10.74 665,730
Feb 03 2021 10.86 0.23 2.16% 10.72 11.03 10.61 439,641
Feb 02 2021 10.63 -0.37 -3.36% 11.05 11.08 10.26 654,018
Feb 01 2021 11.00 -0.01 -0.09% 11.46 11.46 10.45 758,597
Jan 29 2021 11.01 -0.29 -2.57% 11.41 12.00 10.9474 883,341
Jan 28 2021 11.30 -0.87 -7.15% 12.01 12.17 10.8701 1,231,672
Jan 27 2021 12.17 1.03 9.25% 11.06 13.9488 11.00 3,542,745
Jan 26 2021 11.14 0.19 1.74% 11.13 11.19 10.66 1,228,712
Jan 25 2021 10.95 0.48 4.58% 10.43 11.15 10.43 815,943
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:20210225 00:03:51