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
-0.04 -0.51% 7.73 00:00:00
Open Price Low Price High Price Close Price Prev Close
7.69 7.67 7.86 7.73 7.77
more quote information »

AAOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.377.867.117.43395,9930.364.88%
1 Month8.478.506.957.63432,223-0.74-8.74%
3 Months7.169.256.818.10560,0180.577.96%
6 Months11.4612.976.758.68614,769-3.73-32.55%
1 Year13.2518.476.759.93708,637-5.52-41.66%
3 Years38.3146.005.0014.26782,602-30.58-79.82%
5 Years11.75103.415.0036.521,149,574-4.02-34.21%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 7.73 -0.04 -0.51% 7.69 7.86 7.67 369,693
Jul 29 2021 7.77 0.22 2.91% 7.61 7.805 7.60 320,906
Jul 28 2021 7.55 0.34 4.72% 7.30 7.61 7.30 451,130
Jul 27 2021 7.21 -0.14 -1.9% 7.36 7.46 7.11 451,199
Jul 26 2021 7.35 0.02 0.27% 7.53 7.53 7.30 348,810
Jul 23 2021 7.33 -0.07 -0.95% 7.37 7.4184 7.18 407,918
Jul 22 2021 7.40 -0.31 -4.02% 7.64 7.65 7.33 458,887
Jul 21 2021 7.71 0.30 4.05% 7.44 7.81 7.44 319,411
Jul 20 2021 7.41 0.14 1.93% 7.30 7.495 7.145 453,852
Jul 19 2021 7.27 -0.04 -0.55% 7.23 7.31 6.95 685,241
Jul 16 2021 7.31 -0.21 -2.79% 7.56 7.66 7.30 405,965
Jul 15 2021 7.52 -0.10 -1.31% 7.63 7.69 7.39 489,706
Jul 14 2021 7.62 -0.21 -2.68% 7.87 7.96 7.62 425,876
Jul 13 2021 7.83 -0.13 -1.57% 7.94 7.99 7.82 248,696
Jul 12 2021 7.955 -0.07 -0.81% 8.05 8.10 7.92 358,169
Jul 09 2021 8.02 0.26 3.35% 7.78 8.09 7.77 415,209
Jul 08 2021 7.76 -0.04 -0.51% 7.66 7.8615 7.56 557,921
Jul 07 2021 7.80 -0.36 -4.41% 8.14 8.265 7.76 526,187
Jul 06 2021 8.16 -0.23 -2.74% 8.43 8.43 8.0232 561,013
Jul 02 2021 8.39 -0.01 -0.12% 8.47 8.50 8.29 326,133
Jul 01 2021 8.40 -0.07 -0.83% 8.58 8.60 8.34 387,550
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:20210801 18:36:52