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
0.00 0.0% 10.02 20:00:00
Close Price Low Price High Price Open Price Previous Close
10.02
more quote information »

AAOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0011.09329.9010.36454,505-0.98-8.91%
1 Month10.9511.949.9011.04370,548-0.93-8.49%
3 Months15.9618.479.5812.48721,358-5.94-37.22%
6 Months9.1218.478.0911.74799,2870.909.87%
1 Year9.9818.475.0011.10783,3780.040.4%
3 Years38.6550.305.0023.40963,923-28.63-74.08%
5 Years19.43103.415.0038.041,096,854-9.41-48.43%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 10.02 -0.15 -1.47% 10.41 10.4387 9.90 359,078
Oct 23 2020 10.17 -0.22 -2.12% 10.44 10.54 10.07 669,286
Oct 22 2020 10.39 -0.26 -2.4% 10.63 10.645 10.29 601,125
Oct 21 2020 10.645 -0.22 -1.98% 10.85 10.95 10.64 396,370
Oct 20 2020 10.86 -0.03 -0.28% 11.00 11.0932 10.75 246,668
Oct 19 2020 10.89 -0.09 -0.82% 11.06 11.1751 10.86 296,196
Oct 16 2020 10.98 -0.24 -2.14% 11.21 11.40 10.96 263,142
Oct 15 2020 11.22 0.04 0.36% 11.00 11.28 10.77 283,389
Oct 14 2020 11.18 -0.32 -2.78% 11.50 11.56 11.11 311,919
Oct 13 2020 11.50 0.10 0.88% 11.37 11.71 11.20 254,693
Oct 12 2020 11.40 -0.43 -3.63% 11.79 11.84 11.36 360,106
Oct 09 2020 11.83 0.24 2.07% 11.79 11.94 11.46 333,818
Oct 08 2020 11.59 0.12 1.05% 11.51 11.85 11.30 361,152
Oct 07 2020 11.47 0.27 2.41% 11.28 11.61 11.26 364,081
Oct 06 2020 11.20 -0.30 -2.61% 11.49 11.85 11.01 482,277
Oct 05 2020 11.50 0.17 1.5% 11.49 11.62 11.17 345,875
Oct 02 2020 11.33 0.11 0.98% 10.77 11.36 10.70 354,336
Oct 01 2020 11.22 -0.03 -0.27% 11.40 11.41 11.0374 273,094
Sep 30 2020 11.25 0.01 0.09% 11.24 11.60 11.10 441,840
Sep 29 2020 11.24 0.29 2.65% 10.95 11.36 10.8559 383,554
Sep 28 2020 10.95 0.22 2.05% 10.95 11.18 10.66 452,447
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:20201027 07:42:58