Applied Optoelectronics Inc (A59)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 4.57142857143 | 35 | 36.6 | 29.2 | 1199 | 34.10161748 | DE |
| 4 | 0.2 | 0.549450549451 | 36.4 | 42.2 | 29.2 | 1710 | 37.27556242 | DE |
| 12 | 24.5 | 202.479338843 | 12.1 | 42.2 | 11.7 | 1601 | 27.40912514 | DE |
| 26 | 28.55 | 354.658385093 | 8.05 | 42.2 | 6 | 1612 | 18.11689812 | DE |
| 52 | 16 | 77.6699029126 | 20.6 | 42.2 | 6 | 1423 | 16.49703195 | DE |
| 156 | 22.6 | 161.428571429 | 14 | 42.2 | 6 | 1653 | 15.13629617 | DE |
| 260 | 22.6 | 161.428571429 | 14 | 42.2 | 6 | 1653 | 15.13629617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 35.6 | 3.4 | 10.56 | 30.8 | 35.6 | 29.2 | 3414 |
| 1734643620 | 32.2 | -2 | -5.85 | 33.799999 | 34.2 | 32.2 | 1026 |
| 1734557220 | 34.2 | 4 | 13.25 | 32.6 | 34.2 | 32.4 | 724 |
| 1734470820 | 30.2 | -4.8 | -13.71 | 33.799999 | 33.799999 | 30.2 | 830 |
| 1734384420 | 35 | 1.2 | 3.55 | 35 | 35 | 35 | 3 |
| 1734125220 | 33.799999 | 2 | 6.29 | 33 | 35.2 | 33 | 1200 |
| 1734038820 | 31.8 | -0.4 | -1.24 | 31.8 | 31.8 | 31.8 | 45 |
| 1733952420 | 32.2 | 1.2 | 3.87 | 30.2 | 32.2 | 30.2 | 180 |
| 1733866020 | 31 | -3.6 | -10.40 | 34 | 34 | 31 | 1814 |
| 1733779620 | 34.6 | -2.2 | -5.98 | 37.799999 | 37.799999 | 34 | 582 |
| 1733520420 | 36.799999 | 4.4 | 13.58 | 34.4 | 38.799999 | 34.2 | 901 |
| 1733434020 | 32.4 | -9.8 | -23.22 | 41.4 | 41.4 | 32.4 | 3307 |
| 1733347620 | 42.2 | 3 | 7.65 | 40.6 | 42.2 | 40.4 | 10624 |
| 1733261220 | 39.2 | -0.4 | -1.01 | 39.2 | 41.6 | 37.4 | 1528 |
| 1733174820 | 39.6 | 0.8 | 2.06 | 40 | 41.4 | 39.6 | 929 |
| 1732915620 | 38.799999 | 4.2 | 12.14 | 36.6 | 40 | 35.6 | 1004 |
| 1732829220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732742820 | 34.6 | -0.2 | -0.57 | 33.4 | 34.799999 | 33.4 | 276 |
| 1732656420 | 34.799999 | -1.6 | -4.40 | 36.6 | 36.6 | 34.799999 | 476 |
| 1732570020 | 36.4 | -0.2 | -0.55 | 36.4 | 37.6 | 34.4 | 3547 |
| 1732310820 | 36.6 | 1.6 | 4.57 | 34 | 37.2 | 34 | 563 |
| 1732224420 | 35 | 3.2 | 10.06 | 32.2 | 36.6 | 32.2 | 2799 |
| 1732138020 | 31.8 | 5 | 18.66 | 27.6 | 31.8 | 27.6 | 1150 |
| 1732051620 | 26.8 | 1.8 | 7.20 | 26.2 | 26.8 | 24.8 | 9255 |
| 1731965220 | 25 | -0.4 | -1.57 | 25.4 | 25.6 | 25 | 2287 |
| 1731705960 | 25.4 | -1.4 | -5.22 | 26.8 | 26.8 | 25.4 | 384 |
| 1731619560 | 26.8 | 1 | 3.88 | 24.8 | 26.8 | 24.4 | 1545 |
| 1731533160 | 25.8 | 0.2 | 0.78 | 26.8 | 27.2 | 25.8 | 475 |
| 1731446820 | 25.6 | -0.6 | -2.29 | 25.4 | 27.2 | 25.2 | 1187 |
| 1731360420 | 26.2 | 0.8 | 3.15 | 26.2 | 27.2 | 24.2 | 3904 |
| 1731101220 | 25.4 | 8.8 | 53.01 | 18.5 | 26 | 17.5 | 10330 |
| 1731014760 | 16.6 | 0.8 | 5.06 | 15.9 | 16.6 | 15.9 | 559 |
| 1730928360 | 15.8 | -0.1 | -0.63 | 15.9 | 16 | 15.8 | 422 |
| 1730841960 | 15.9 | 0.7 | 4.61 | 15.9 | 15.9 | 15.9 | 500 |
| 1730755560 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 51 |
| 1730496360 | 14.9 | 0.4 | 2.76 | 14.9 | 14.9 | 14.9 | 8 |
| 1730409960 | 14.5 | -0.5 | -3.33 | 14.5 | 14.5 | 14.5 | 68 |
| 1730323560 | 15 | 0.5 | 3.45 | 14.2 | 15 | 13.9 | 2789 |
| 1730237160 | 14.5 | -1.6 | -9.94 | 15.2 | 15.2 | 14.5 | 1673 |
| 1730147220 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1729888020 | 16.1 | 0.2 | 1.26 | 16.1 | 16.1 | 16.1 | 40 |
| 1729801560 | 15.9 | -0.6 | -3.64 | 15.9 | 15.9 | 15.7 | 946 |
| 1729715160 | 16.5 | 0.2 | 1.23 | 16.5 | 16.5 | 16.5 | 1 |
| 1729628760 | 16.3 | -0.5 | -2.98 | 16.8 | 16.8 | 16.3 | 1270 |
| 1729542360 | 16.8 | -1.2 | -6.67 | 17.399999 | 17.399999 | 16.6 | 230 |
| 1729283160 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 56 |
| 1729196760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 119 |
| 1729110360 | 17.5 | 1.2 | 7.36 | 15.7 | 17.5 | 15.7 | 3118 |
| 1729023960 | 16.3 | -0.7 | -4.12 | 17.2 | 17.2 | 16.2 | 319 |
| 1728937620 | 17 | 0.9 | 5.59 | 16.5 | 17.6 | 16.5 | 3511 |
| 1728678360 | 16.1 | 1.7 | 11.81 | 15.5 | 16.1 | 14.9 | 2390 |
| 1728591960 | 14.4 | 0.1 | 0.70 | 14.4 | 14.4 | 14.4 | 25 |
| 1728505560 | 14.3 | -0.7 | -4.67 | 14.7 | 14.7 | 14.3 | 169 |
| 1728419160 | 15 | 1.2 | 8.70 | 14.6 | 15.1 | 14.6 | 6119 |
| 1728332760 | 13.8 | 0 | 0.00 | 13.7 | 13.8 | 13.6 | 567 |
| 1728073560 | 13.8 | 1 | 7.81 | 13 | 13.8 | 13 | 245 |
| 1727987220 | 12.8 | 0.5 | 4.07 | 12.7 | 12.8 | 12.3 | 600 |
| 1727900820 | 12.3 | -0.2 | -1.60 | 11.8 | 12.3 | 11.7 | 432 |
| 1727814420 | 12.5 | -0.3 | -2.34 | 13.1 | 13.1 | 12.5 | 60 |
| 1727728020 | 12.8 | 0.2 | 1.59 | 12.1 | 12.8 | 12.1 | 200 |
| 1727468760 | 12.6 | -1.2 | -8.70 | 12.6 | 12.6 | 12.6 | 135 |
| 1727382360 | 13.8 | -0.2 | -1.43 | 13.8 | 14.4 | 13.6 | 1361 |
| 1727295960 | 14 | -0.4 | -2.78 | 14.5 | 14.5 | 13.9 | 394 |
| 1727209560 | 14.4 | 1.8 | 14.29 | 14.4 | 15.1 | 14.2 | 8640 |
| 1727123160 | 12.6 | 0.2 | 1.61 | 12.6 | 12.6 | 12.5 | 241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
