Applied Optoelectronics Historical Data - AAOI

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 Low Price High Price Open Price Close Price Last Traded
-0.15 -1.26% 11.75 11.58 12.10 11.77 11.90 17:15:00
more quote information »

AAOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4012.8911.1112.22909,4730.353.07%
1 Month14.0614.8011.0112.42786,751-2.31-16.43%
3 Months10.2116.4910.1612.40686,7581.5415.08%
6 Months9.4516.498.3411.47631,1012.3024.34%
1 Year15.0417.058.3411.70707,098-3.29-21.88%
3 Years38.03103.418.3443.871,475,736-26.28-69.1%
5 Years10.2386103.418.0840.191,032,0061.5114.76%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 11.90 -0.85 -6.67% 12.70 12.73 11.81 999,857
Feb 13 2020 12.75 0.29 2.33% 12.20 12.89 12.06 1,000,569
Feb 12 2020 12.46 0.95 8.25% 11.60 12.48 11.50 989,473
Feb 11 2020 11.51 0.21 1.86% 11.40 11.66 11.11 647,994
Feb 10 2020 11.30 0.03 0.27% 11.21 11.5198 11.01 564,848
Feb 07 2020 11.27 -0.31 -2.68% 11.60 11.70 11.24 594,856
Feb 06 2020 11.58 -0.55 -4.53% 12.11 12.14 11.58 666,660
Feb 05 2020 12.13 -0.27 -2.18% 12.41 12.5008 11.81 661,861
Feb 04 2020 12.40 0.78 6.71% 11.86 12.41 11.64 949,687
Feb 03 2020 11.62 0.32 2.83% 11.43 11.96 11.155 769,031
Jan 31 2020 11.30 -0.35 -3.0% 11.55 11.69 11.21 724,073
Jan 30 2020 11.65 -0.28 -2.35% 11.74 12.18 11.20 974,120
Jan 29 2020 11.93 -1.01 -7.81% 12.89 12.99 11.90 1,138,659
Jan 28 2020 12.94 -0.32 -2.41% 13.35 13.38 12.91 602,123
Jan 27 2020 13.26 -0.70 -5.01% 13.47 13.61 13.00 584,631
Jan 24 2020 13.96 -0.27 -1.9% 14.33 14.80 13.80 645,377
Jan 23 2020 14.23 -0.02 -0.14% 14.22 14.5739 13.9112 506,827
Jan 22 2020 14.25 0.55 4.01% 13.75 14.42 13.4699 785,080
Jan 21 2020 13.70 -0.42 -2.97% 14.06 14.12 13.50 1,142,539
See More Historical Prices »
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:20200218 23:11:43