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
0.24 4.23% 5.92 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.65 5.59 6.02 5.91 5.68
more quote information »

AAOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.035.205.55553,287-0.08-1.33%
1 Month5.736.305.205.89604,3410.193.32%
3 Months7.258.865.206.41662,650-1.33-18.34%
6 Months8.739.255.207.07586,722-2.81-32.19%
1 Year8.3913.94885.208.23647,511-2.47-29.44%
3 Years19.0820.325.0010.51712,249-13.16-68.97%
5 Years24.50103.415.0035.841,161,522-18.58-75.84%

AAOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 5.91 0.23 4.05% 5.65 6.02 5.59 361,827
Dec 07 2021 5.68 0.22 4.03% 5.56 5.74 5.54 405,998
Dec 06 2021 5.46 0.06 1.11% 5.38 5.52 5.20 536,510
Dec 03 2021 5.40 -0.13 -2.35% 5.52 5.60 5.29 536,366
Dec 02 2021 5.53 -0.14 -2.47% 5.64 5.745 5.49 549,374
Dec 01 2021 5.67 -0.24 -4.06% 6.00 6.03 5.61 738,189
Nov 30 2021 5.91 -0.04 -0.67% 5.93 5.97 5.755 484,340
Nov 29 2021 5.95 -0.08 -1.33% 6.04 6.065 5.8101 409,491
Nov 26 2021 6.03 0.00 0.0% 5.94 6.08 5.89 282,161
Nov 24 2021 6.03 0.11 1.86% 5.87 6.05 5.77 334,141
Nov 23 2021 5.92 -0.08 -1.33% 5.94 6.01 5.75 624,253
Nov 22 2021 6.00 -0.16 -2.6% 6.18 6.2022 5.97 469,707
Nov 19 2021 6.16 0.13 2.16% 5.99 6.24 5.99 484,482
Nov 18 2021 6.03 0.00 0.0% 6.01 6.14 5.89 779,930
Nov 17 2021 6.03 0.02 0.33% 6.02 6.18 5.965 901,311
Nov 16 2021 6.01 -0.03 -0.5% 6.00 6.085 5.9306 695,792
Nov 15 2021 6.04 -0.04 -0.66% 6.09 6.30 5.99 653,454
Nov 12 2021 6.08 0.04 0.66% 6.05 6.12 5.95 705,090
Nov 11 2021 6.04 0.28 4.86% 5.77 6.14 5.77 969,159
Nov 10 2021 5.76 0.01 0.17% 5.73 5.915 5.55 922,725
Nov 09 2021 5.75 -0.10 -1.71% 5.90 5.94 5.73 1,235,618
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.