Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -1.46 | -13.07% | 9.71 | 11:30:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.53 | 9.51 | 10.72 | 11.17 |
AAOI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.00 | 12.50 | 9.51 | 11.63 | 600,305 | -2.29 | -19.08% |
| 1 Month | 11.41 | 12.97 | 9.51 | 11.69 | 592,602 | -1.70 | -14.9% |
| 3 Months | 8.18 | 13.9488 | 7.62 | 10.34 | 760,005 | 1.53 | 18.7% |
| 6 Months | 12.04 | 13.9488 | 7.20 | 9.96 | 684,191 | -2.33 | -19.35% |
| 1 Year | 10.27 | 18.47 | 5.00 | 10.37 | 788,614 | -0.56 | -5.45% |
| 3 Years | 28.06 | 50.30 | 5.00 | 19.43 | 882,445 | -18.35 | -65.4% |
| 5 Years | 17.00 | 103.41 | 5.00 | 37.14 | 1,128,736 | -7.29 | -42.88% |
AAOI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2021 | 11.17 | -0.44 | -3.79% | 11.61 | 11.80 | 10.97 | 652,213 |
| Feb 24 2021 | 11.61 | 0.21 | 1.84% | 11.36 | 11.73 | 11.05 | 484,800 |
| Feb 23 2021 | 11.40 | -0.34 | -2.9% | 11.41 | 11.54 | 10.41 | 784,326 |
| Feb 22 2021 | 11.74 | -0.56 | -4.55% | 12.19 | 12.373 | 11.74 | 554,007 |
| Feb 19 2021 | 12.30 | 0.36 | 3.02% | 12.00 | 12.50 | 11.9004 | 572,479 |
| Feb 18 2021 | 11.94 | -0.42 | -3.4% | 12.22 | 12.39 | 11.90 | 605,646 |
| Feb 17 2021 | 12.36 | -0.47 | -3.66% | 12.77 | 12.82 | 12.08 | 422,824 |
| Feb 16 2021 | 12.83 | 0.58 | 4.73% | 12.30 | 12.97 | 12.08 | 745,995 |
| Feb 12 2021 | 12.25 | -0.11 | -0.89% | 12.59 | 12.64 | 12.02 | 455,336 |
| Feb 11 2021 | 12.36 | 0.61 | 5.19% | 11.90 | 12.38 | 11.60 | 521,033 |
| Feb 10 2021 | 11.75 | -0.62 | -5.01% | 12.39 | 12.54 | 11.63 | 612,132 |
| Feb 09 2021 | 12.37 | 0.03 | 0.24% | 12.48 | 12.50 | 12.08 | 405,080 |
| Feb 08 2021 | 12.34 | 0.61 | 5.2% | 11.85 | 12.50 | 11.85 | 571,131 |
| Feb 05 2021 | 11.73 | 0.34 | 2.99% | 11.51 | 11.82 | 11.37 | 509,713 |
| Feb 04 2021 | 11.39 | 0.53 | 4.88% | 10.75 | 11.45 | 10.74 | 665,730 |
| Feb 03 2021 | 10.86 | 0.23 | 2.16% | 10.72 | 11.03 | 10.61 | 439,641 |
| Feb 02 2021 | 10.63 | -0.37 | -3.36% | 11.05 | 11.08 | 10.26 | 654,018 |
| Feb 01 2021 | 11.00 | -0.01 | -0.09% | 11.46 | 11.46 | 10.45 | 758,597 |
| Jan 29 2021 | 11.01 | -0.29 | -2.57% | 11.41 | 12.00 | 10.9474 | 883,341 |
| Jan 28 2021 | 11.30 | -0.87 | -7.15% | 12.01 | 12.17 | 10.8701 | 1,231,672 |
| Jan 27 2021 | 12.17 | 1.03 | 9.25% | 11.06 | 13.9488 | 11.00 | 3,542,745 |
| Jan 26 2021 | 11.14 | 0.19 | 1.74% | 11.13 | 11.19 | 10.66 | 1,228,712 |
