AAOI

Applied Optoelectronics Historical Data

AAOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 7.45 -0.01 -0.13% 7.45 7.55 7.38 515,776
Sep 16 2021 7.46 0.18 2.47% 7.29 7.49 7.13 288,010
Sep 15 2021 7.28 0.07 0.97% 7.25 7.3745 7.05 486,299
Sep 14 2021 7.21 -0.24 -3.22% 7.44 7.52 7.12 330,584
Sep 13 2021 7.45 0.02 0.27% 7.44 7.52 7.2164 372,945
Sep 10 2021 7.43 -0.29 -3.76% 7.77 7.80 7.40 259,830
Sep 09 2021 7.72 -0.06 -0.77% 7.80 7.97 7.58 425,570
Sep 08 2021 7.78 -0.03 -0.38% 7.77 8.00 7.77 292,154
Sep 07 2021 7.81 0.09 1.17% 7.70 8.00 7.70 415,873
Sep 06 2021 7.72 0.00 +0.00% 7.77 7.92 7.6501 0
Sep 03 2021 7.72 -0.05 -0.64% 7.77 7.92 7.6501 330,788
Sep 02 2021 7.77 0.14 1.83% 7.62 7.84 7.60 411,486
Sep 01 2021 7.63 0.30 4.09% 7.36 7.70 7.265 605,050
Aug 31 2021 7.33 0.05 0.69% 7.26 7.41 7.15 328,085
Aug 30 2021 7.28 -0.02 -0.27% 7.30 7.36 7.14 315,802
Aug 27 2021 7.30 0.21 2.96% 7.10 7.30 7.085 378,145
Aug 26 2021 7.09 0.17 2.46% 6.88 7.15 6.88 332,936
Aug 25 2021 6.92 0.04 0.58% 6.88 7.02 6.845 323,185
Aug 24 2021 6.88 0.15 2.23% 6.79 7.015 6.75 418,000
Aug 23 2021 6.73 0.11 1.66% 6.64 6.80 6.62 488,789
Aug 20 2021 6.62 0.10 1.53% 6.50 6.67 6.488 283,804
Aug 19 2021 6.52 -0.17 -2.54% 6.62 6.71 6.51 404,841
Aug 18 2021 6.69 0.17 2.61% 6.54 6.82 6.445 504,380
Aug 17 2021 6.52 -0.24 -3.55% 6.74 6.75 6.39 861,752
Aug 16 2021 6.76 -0.28 -3.98% 7.05 7.15 6.76 450,161
Aug 13 2021 7.04 0.04 0.57% 6.96 7.20 6.74 791,430
Aug 12 2021 7.00 0.03 0.43% 7.00 7.0899 6.815 534,468
Aug 11 2021 6.97 -0.15 -2.11% 7.15 7.20 6.93 695,953
Aug 10 2021 7.12 -0.40 -5.32% 7.54 7.60 7.06 585,929
Aug 09 2021 7.52 0.37 5.17% 7.20 7.61 7.15 740,196
Aug 06 2021 7.15 -0.55 -7.14% 7.27 7.27 6.85 1,627,292
Aug 05 2021 7.70 -0.01 -0.13% 7.71 7.875 7.62 483,127
Aug 04 2021 7.71 0.09 1.18% 7.51 7.72 7.38 563,275
Aug 03 2021 7.62 -0.02 -0.26% 7.64 7.67 7.38 671,346
Aug 02 2021 7.64 -0.09 -1.16% 7.76 7.92 7.625 421,250
Jul 30 2021 7.73 -0.04 -0.51% 7.69 7.86 7.67 369,693
Jul 29 2021 7.77 0.22 2.91% 7.61 7.805 7.60 320,906
Jul 28 2021 7.55 0.34 4.72% 7.30 7.61 7.30 451,130
Jul 27 2021 7.21 -0.14 -1.9% 7.36 7.46 7.11 451,199
Jul 26 2021 7.35 0.02 0.27% 7.53 7.53 7.30 348,810
Jul 23 2021 7.33 -0.07 -0.95% 7.37 7.4184 7.18 407,918
Jul 22 2021 7.40 -0.31 -4.02% 7.64 7.65 7.33 458,887
Jul 21 2021 7.71 0.30 4.05% 7.44 7.81 7.44 319,411
Jul 20 2021 7.41 0.14 1.93% 7.30 7.495 7.145 453,852
Jul 19 2021 7.27 -0.04 -0.55% 7.23 7.31 6.95 685,241
Jul 16 2021 7.31 -0.21 -2.79% 7.56 7.66 7.30 405,965
Jul 15 2021 7.52 -0.10 -1.31% 7.63 7.69 7.39 489,706
Jul 14 2021 7.62 -0.21 -2.68% 7.87 7.96 7.62 425,876
Jul 13 2021 7.83 -0.13 -1.57% 7.94 7.99 7.82 248,696
Jul 12 2021 7.955 -0.07 -0.81% 8.05 8.10 7.92 358,169
Jul 09 2021 8.02 0.26 3.35% 7.78 8.09 7.77 415,209
Jul 08 2021 7.76 -0.04 -0.51% 7.66 7.8615 7.56 557,921
Jul 07 2021 7.80 -0.36 -4.41% 8.14 8.265 7.76 526,187
Jul 06 2021 8.16 -0.23 -2.74% 8.43 8.43 8.0232 561,013
Jul 05 2021 8.39 0.00 +0.00% 8.47 8.50 8.29 0
Jul 02 2021 8.39 -0.01 -0.12% 8.47 8.50 8.29 326,133
Jul 01 2021 8.40 -0.07 -0.83% 8.58 8.60 8.34 387,550
Jun 30 2021 8.47 -0.20 -2.31% 8.63 8.73 8.42 483,499
Jun 29 2021 8.67 -0.19 -2.14% 8.85 9.19 8.56 550,656
Jun 28 2021 8.86 0.04 0.45% 8.87 9.25 8.84 761,600
Jun 25 2021 8.82 0.42 5.0% 8.47 8.84 8.4611 3,752,500
Jun 24 2021 8.40 0.04 0.48% 8.43 8.54 8.37 475,530
Jun 23 2021 8.36 -0.11 -1.3% 8.45 8.64 8.33 334,918
Jun 22 2021 8.47 0.13 1.56% 8.33 8.53 8.2913 531,378
Jun 21 2021 8.34 0.10 1.21% 8.30 8.47 8.16 497,403
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:20210918 04:05:14