Applied Optoelectronics Historical Data - AAOI

AAOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 7.59 -0.01 -0.13% 7.63 7.89 7.31 461,827
Mar 30 2020 7.60 0.12 1.6% 7.50 7.62 6.80 705,476
Mar 27 2020 7.48 0.52 7.47% 6.76 8.04 6.3201 1,425,787
Mar 26 2020 6.96 -0.49 -6.58% 7.52 7.7467 6.94 928,492
Mar 25 2020 7.45 -0.25 -3.25% 7.78 8.15 7.13 480,546
Mar 24 2020 7.70 0.80 11.59% 7.33 7.7002 7.05 841,476
Mar 23 2020 6.90 0.16 2.37% 7.05 7.50 6.46 954,757
Mar 20 2020 6.74 0.19 2.9% 6.66 7.96 6.54 1,171,666
Mar 19 2020 6.55 1.05 19.09% 5.51 6.60 5.15 1,023,488
Mar 18 2020 5.50 -0.45 -7.56% 5.56 5.81 5.00 1,205,279
Mar 17 2020 5.95 0.31 5.5% 5.80 6.14 5.51 1,246,214
Mar 16 2020 5.64 -0.47 -7.69% 5.53 6.16 5.36 756,861
Mar 13 2020 6.11 0.43 7.57% 6.20 6.25 5.61 984,863
Mar 12 2020 5.68 -1.36 -19.32% 6.31 6.63 5.665 1,053,221
Mar 11 2020 7.04 -1.08 -13.3% 7.83 8.04 6.99 933,446
Mar 10 2020 8.12 0.40 5.18% 8.09 8.2162 7.72 827,825
Mar 09 2020 7.72 -1.07 -12.17% 8.07 8.27 7.5879 1,213,042
Mar 06 2020 8.79 -0.25 -2.77% 8.75 8.94 8.535 798,534
Mar 05 2020 9.04 -0.34 -3.62% 9.19 9.25 8.86 555,094
Mar 04 2020 9.38 -0.02 -0.21% 9.61 9.64 9.13 604,483
Mar 03 2020 9.40 0.37 4.1% 9.00 9.47 8.85 703,222
Mar 02 2020 9.03 0.14 1.57% 8.95 9.35 8.65 933,655
Feb 28 2020 8.89 -0.67 -7.01% 8.95 9.73 8.54 1,478,929
Feb 27 2020 9.56 -0.62 -6.09% 9.90 10.02 9.37 1,012,119
Feb 26 2020 10.18 -0.02 -0.15% 10.27 10.47 10.02 713,088
Feb 25 2020 10.195 -0.39 -3.68% 10.72 10.825 10.10 658,434
Feb 24 2020 10.585 -0.70 -6.16% 10.54 10.89 10.42 722,151
Feb 21 2020 11.28 -0.54 -4.57% 11.70 11.70 10.8737 1,417,927
Feb 20 2020 11.82 -0.26 -2.15% 12.02 12.299 11.5874 811,543
Feb 19 2020 12.08 0.33 2.81% 11.78 12.20 11.45 970,512
Feb 18 2020 11.75 -0.15 -1.26% 11.77 12.10 11.58 644,541
Feb 17 2020 11.90 0.00 +0.00% 12.70 12.73 11.81 0
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 -0.41 -2.91% 14.06 14.12 13.50 1,142,535
Jan 20 2020 14.11 0.00 +0.00% 14.58 14.89 13.61 0
Jan 17 2020 14.11 -0.23 -1.6% 14.58 14.89 13.61 980,086
Jan 16 2020 14.3401 -1.26 -8.08% 15.91 16.49 14.03 2,320,530
Jan 15 2020 15.60 1.74 12.55% 13.92 15.68 13.84 2,072,881
Jan 14 2020 13.86 0.32 2.36% 13.81 13.90 13.40 763,126
Jan 13 2020 13.54 0.61 4.72% 13.00 13.58 12.86 688,280
Jan 10 2020 12.93 -0.13 -1.0% 13.10 13.25 12.59 851,888
Jan 09 2020 13.06 0.36 2.83% 12.89 13.8798 12.7999 1,621,862
Jan 08 2020 12.70 0.26 2.09% 12.41 12.82 12.37 516,007
Jan 07 2020 12.44 0.29 2.39% 12.20 12.465 12.055 330,255
Jan 06 2020 12.15 0.03 0.25% 12.00 12.20 11.86 359,221
Jan 03 2020 12.12 -0.37 -2.96% 12.25 12.3251 12.01 480,126
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:20200401 02:23:28