AAOI

Applied Optoelectronics Historical Data

AAOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 8.69 -0.09 -1.03% 8.755 8.8799 8.64 357,839
Jun 14 2021 8.78 -0.01 -0.11% 8.78 9.03 8.76 446,002
Jun 11 2021 8.79 0.16 1.85% 8.845 8.845 8.6547 279,624
Jun 10 2021 8.63 -0.06 -0.69% 8.70 8.80 8.53 387,951
Jun 09 2021 8.69 -0.16 -1.81% 8.85 8.98 8.652 367,461
Jun 08 2021 8.85 0.17 1.96% 8.73 9.03 8.73 583,323
Jun 07 2021 8.68 0.24 2.84% 8.42 8.74 8.42 509,055
Jun 04 2021 8.44 0.05 0.6% 8.39 8.549 8.38 413,113
Jun 03 2021 8.39 -0.25 -2.89% 8.65 8.69 8.37 495,406
Jun 02 2021 8.64 0.10 1.17% 8.56 8.7438 8.56 946,979
Jun 01 2021 8.54 0.31 3.77% 8.29 8.56 8.13 579,574
May 31 2021 8.23 0.00 +0.00% 8.30 8.58 8.21 0
May 28 2021 8.23 0.02 0.24% 8.30 8.58 8.21 415,886
May 27 2021 8.21 0.17 2.11% 8.08 8.32 8.01 513,849
May 26 2021 8.04 0.33 4.28% 7.75 8.09 7.70 465,783
May 25 2021 7.71 -0.14 -1.78% 7.91 7.99 7.70 490,543
May 24 2021 7.85 -0.21 -2.61% 8.10 8.1599 7.825 581,068
May 21 2021 8.06 0.17 2.15% 7.98 8.23 7.9099 588,183
May 20 2021 7.89 0.11 1.41% 7.78 8.15 7.78 657,787
May 19 2021 7.78 0.00 0.0% 7.62 7.82 7.5446 343,598
May 18 2021 7.78 0.00 0.0% 7.79 8.04 7.73 405,734
May 17 2021 7.78 0.31 4.15% 7.47 7.91 7.36 535,412
May 14 2021 7.47 0.30 4.18% 7.24 7.525 7.11 430,126
May 13 2021 7.17 0.04 0.56% 7.08 7.47 7.0412 716,934
May 12 2021 7.13 -0.22 -2.99% 7.20 7.38 7.04 783,190
May 11 2021 7.35 -0.18 -2.39% 7.30 7.60 7.11 683,291
May 10 2021 7.53 -0.05 -0.66% 7.57 7.6754 7.25 872,514
May 07 2021 7.58 0.36 4.99% 7.16 7.90 6.81 1,067,068
May 06 2021 7.22 0.17 2.41% 7.00 7.24 6.75 989,147
May 05 2021 7.05 -0.21 -2.89% 7.36 7.40 7.00 639,980
May 04 2021 7.26 -0.04 -0.55% 7.26 7.33 6.87 899,251
May 03 2021 7.30 -0.11 -1.48% 7.49 7.545 7.22 852,501
Apr 30 2021 7.41 -0.50 -6.32% 7.81 7.8276 7.40 999,946
Apr 29 2021 7.91 -0.29 -3.54% 8.26 8.26 7.81 480,095
Apr 28 2021 8.20 0.07 0.86% 8.09 8.24 7.98 260,059
Apr 27 2021 8.13 -0.15 -1.81% 8.29 8.29 8.10 359,977
Apr 26 2021 8.28 0.01 0.12% 8.29 8.46 8.17 508,925
Apr 23 2021 8.27 0.26 3.25% 8.08 8.31 7.99 489,090
Apr 22 2021 8.01 0.09 1.14% 7.90 8.09 7.81 427,093
Apr 21 2021 7.92 0.34 4.49% 7.50 7.93 7.45 385,419
Apr 20 2021 7.58 -0.14 -1.81% 7.67 7.71 7.395 633,156
Apr 19 2021 7.72 -0.17 -2.15% 7.88 8.02 7.59 544,152
Apr 16 2021 7.89 0.01 0.13% 7.90 7.955 7.68 432,679
Apr 15 2021 7.88 -0.41 -4.95% 8.35 8.35 7.80 696,286
Apr 14 2021 8.29 0.07 0.85% 8.22 8.53 8.1001 340,776
Apr 13 2021 8.22 -0.05 -0.6% 8.24 8.39 8.11 649,883
Apr 12 2021 8.27 -0.17 -2.01% 8.41 8.45 8.17 342,373
Apr 09 2021 8.44 0.03 0.36% 8.35 8.5099 8.27 350,809
Apr 08 2021 8.41 -0.07 -0.83% 8.52 8.52 8.28 300,349
Apr 07 2021 8.48 0.01 0.12% 8.45 8.60 8.31 382,560
Apr 06 2021 8.47 -0.22 -2.53% 8.64 8.728 8.45 442,498
Apr 05 2021 8.69 -0.13 -1.47% 8.92 8.93 8.42 1,358,976
Apr 02 2021 8.82 0.00 +0.00% 8.32 8.88 8.32 0
Apr 01 2021 8.82 0.46 5.5% 8.32 8.88 8.32 618,088
Mar 31 2021 8.36 0.39 4.89% 8.06 8.43 7.99 480,282
Mar 30 2021 7.97 -0.04 -0.5% 7.94 8.02 7.79 463,061
Mar 29 2021 8.01 -0.28 -3.38% 8.29 8.41 7.96 686,280
Mar 26 2021 8.29 0.45 5.74% 7.88 8.29 7.88 511,104
Mar 25 2021 7.84 0.14 1.82% 7.68 7.9785 7.53 496,639
Mar 24 2021 7.70 -0.39 -4.82% 8.23 8.26 7.69 924,318
Mar 23 2021 8.09 -0.39 -4.6% 8.35 8.45 8.05 642,332
Mar 22 2021 8.48 0.00 0.0% 8.51 8.662 8.37 489,582
Mar 19 2021 8.48 0.11 1.31% 8.49 8.62 8.34 1,006,752
Mar 18 2021 8.37 -0.40 -4.56% 8.74 9.02 8.27 582,829


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.