AAOI

Applied Optoelectronics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
0.41 3.83% 11.12 10.80 11.41 10.89 10.71 20:00:00
more quote information »

AAOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1812.3510.1211.32873,313-0.06-0.54%
1 Month9.4012.359.1110.65851,3561.7218.3%
3 Months8.4512.56298.099.99753,5402.6731.6%
6 Months13.9216.495.009.93800,970-2.80-20.11%
1 Year10.0116.495.0010.26690,4641.1111.09%
3 Years85.77103.415.0036.031,195,712-74.65-87.04%
5 Years19.85103.415.0038.841,070,355-8.73-43.98%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 11.12 0.41 3.83% 10.89 11.41 10.80 539,707
Jul 14 2020 10.71 -0.09 -0.83% 10.80 11.06 10.12 643,375
Jul 13 2020 10.80 -0.71 -6.17% 11.70 11.80 10.765 829,513
Jul 10 2020 11.51 -0.49 -4.08% 12.00 12.35 11.2201 882,789
Jul 09 2020 12.00 0.71 6.29% 11.29 12.25 11.16 1,589,763
Jul 08 2020 11.29 0.14 1.26% 11.18 11.64 11.00 464,924
Jul 07 2020 11.15 -0.43 -3.71% 11.47 11.60 11.06 696,496
Jul 06 2020 11.58 0.79 7.32% 11.05 12.02 11.00 1,389,728
Jul 02 2020 10.79 0.60 5.89% 10.48 11.0302 10.39 880,224
Jul 01 2020 10.19 -0.68 -6.26% 10.67 10.73 9.90 1,267,756
Jun 30 2020 10.87 1.71 18.67% 9.35 11.17 9.35 1,790,424
Jun 29 2020 9.16 -0.14 -1.51% 9.39 9.57 9.16 326,317
Jun 26 2020 9.30 -0.08 -0.85% 9.35 9.41 9.14 415,654
Jun 25 2020 9.38 0.04 0.43% 9.32 9.425 9.11 354,011
Jun 24 2020 9.34 -0.46 -4.69% 9.69 9.79 9.31 479,171
Jun 23 2020 9.80 -0.12 -1.21% 10.01 10.15 9.52 521,517
Jun 22 2020 9.92 0.13 1.33% 9.76 10.16 9.75 635,774
Jun 19 2020 9.79 -0.11 -1.11% 9.98 10.18 9.62 942,610
Jun 18 2020 9.90 -0.28 -2.75% 10.09 10.15 9.52 789,975
Jun 17 2020 10.18 0.99 10.77% 9.40 10.28 9.17 1,297,591
Jun 16 2020 9.19 0.16 1.77% 9.30 9.46 9.06 456,742
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:20200716 04:55:01