AAOI

Applied Optoelectronics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.045 -0.62% 7.175 13:31:54
Open Price Low Price High Price Close Price Prev Close
7.17 7.10 7.28 7.22
more quote information »

AAOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.757.586.747.09284,3290.4256.3%
1 Month7.257.586.717.01306,312-0.075-1.03%
3 Months7.538.006.397.20423,839-0.355-4.71%
6 Months7.889.256.397.70510,814-0.705-8.95%
1 Year11.0613.94886.398.64628,560-3.89-35.13%
3 Years22.9823.475.0011.39716,672-15.81-68.78%
5 Years20.10103.415.0036.311,147,510-12.93-64.3%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 7.22 -0.12 -1.63% 7.39 7.45 7.18 210,977
Oct 14 2021 7.34 0.14 1.94% 7.25 7.58 7.25 362,094
Oct 13 2021 7.20 0.45 6.67% 6.76 7.22 6.76 360,907
Oct 12 2021 6.75 -0.06 -0.88% 6.83 6.94 6.74 292,479
Oct 11 2021 6.81 0.02 0.29% 6.75 6.97 6.75 195,189
Oct 08 2021 6.79 -0.11 -1.59% 6.94 7.065 6.77 357,560
Oct 07 2021 6.90 0.03 0.44% 6.91 7.07 6.88 463,638
Oct 06 2021 6.87 0.00 0.0% 6.80 6.92 6.71 224,814
Oct 05 2021 6.87 0.06 0.88% 6.81 7.03 6.80 309,828
Oct 04 2021 6.81 -0.38 -5.29% 7.23 7.25 6.795 307,781
Oct 01 2021 7.19 0.01 0.14% 7.23 7.34 7.10 261,806
Sep 30 2021 7.18 0.14 1.99% 7.08 7.25 7.08 247,876
Sep 29 2021 7.04 -0.01 -0.14% 7.13 7.18 6.98 273,444
Sep 28 2021 7.05 -0.19 -2.62% 7.18 7.29 7.05 248,722
Sep 27 2021 7.24 0.00 0.0% 7.27 7.51 7.24 297,009
Sep 24 2021 7.24 0.08 1.12% 7.17 7.33 7.08 242,764
Sep 23 2021 7.16 0.18 2.58% 7.05 7.24 7.015 228,403
Sep 22 2021 6.98 0.20 2.95% 6.87 7.13 6.80 448,183
Sep 21 2021 6.78 -0.19 -2.73% 7.04 7.09 6.76 350,153
Sep 20 2021 6.97 -0.48 -6.44% 7.25 7.305 6.94 442,616
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:20211018 17:51:40