AAOI stock price (quote)

$10.25 -2.75% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AAOI stock was $10.25. This is 2.75% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 5.29% from a day low at $10.02 to a day high of $10.55.

Quick summary:

  • 30 day high of the AAOI stock price was $12.58 and low was $9.04.
  • 90 day high was $12.58 and low was $8.34.
  • 52 week high for Applied Optoelectronics - $21.92 and low - $8.34.
Tuesday November 19, 2019 Change -2.75% Price $10.25
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2019-11-19 $10.55 $10.55 $10.02 $10.25 624514
2019-11-18 $10.82 $10.90 $10.46 $10.54 545688
2019-11-15 $10.99 $11.11 $10.80 $10.87 496217
2019-11-14 $11.27 $11.40 $10.85 $10.90 939381
2019-11-13 $11.53 $11.66 $11.26 $11.34 753610
2019-11-12 $12.20 $12.58 $11.26 $11.66 1408707
2019-11-11 $10.76 $12.58 $10.67 $12.15 1924198
2019-11-08 $10.62 $11.20 $10.52 $10.88 986810
2019-11-07 $10.45 $11.35 $9.72 $10.69 2547674
2019-11-06 $11.45 $12.13 $11.37 $11.71 2211615
2019-11-05 $11.52 $11.74 $11.27 $11.33 1958108
2019-11-04 $9.72 $10.76 $9.71 $10.60 1133083
2019-11-01 $9.07 $9.83 $9.04 $9.57 789500
2019-10-31 $9.35 $9.44 $9.16 $9.36 525086
2019-10-30 $9.81 $9.91 $9.31 $9.36 647767
2019-10-29 $10.13 $10.13 $9.74 $9.84 481019
2019-10-28 $9.98 $10.40 $9.96 $10.16 363887
2019-10-25 $9.81 $10.10 $9.77 $9.91 465758
2019-10-24 $10.15 $10.15 $9.84 $9.84 453519
2019-10-23 $10.29 $10.32 $9.86 $10.14 530405
2019-10-22 $10.10 $10.49 $9.65 $10.30 960657
2019-10-21 $10.98 $11.25 $10.73 $10.84 418387
2019-10-18 $10.62 $10.88 $10.51 $10.85 330583
2019-10-17 $11.00 $11.20 $10.63 $10.65 349515
2019-10-16 $10.84 $11.33 $10.78 $10.84 484443
2019-10-15 $10.56 $11.22 $10.56 $10.96 531843
2019-10-14 $10.37 $10.75 $10.14 $10.56 419358
2019-10-11 $10.33 $10.53 $10.29 $10.40 234935
2019-10-10 $10.43 $10.43 $9.97 $10.16 325684
2019-10-09 $10.24 $10.52 $10.21 $10.39 198592
2019-10-08 $10.36 $10.36 $10.01 $10.08 300705
2019-10-07 $10.45 $10.73 $10.38 $10.47 196292
2019-10-04 $10.14 $10.53 $10.14 $10.49 223368
2019-10-03 $10.25 $10.45 $9.79 $10.22 379209
2019-10-02 $10.06 $10.32 $9.80 $10.25 448722
2019-10-01 $11.28 $11.39 $10.17 $10.23 505351
2019-09-30 $11.13 $11.26 $10.84 $11.22 514184
2019-09-27 $11.19 $11.30 $10.77 $11.13 419087
2019-09-26 $11.72 $11.85 $11.11 $11.20 446653
2019-09-25 $11.06 $11.75 $10.93 $11.70 867497
2019-09-24 $11.34 $11.40 $10.90 $11.13 353542
2019-09-23 $11.07 $11.30 $10.67 $11.22 323830
2019-09-20 $10.95 $11.47 $10.94 $11.15 620149
2019-09-19 $11.01 $11.12 $10.88 $10.95 202606
2019-09-18 $11.19 $11.38 $10.81 $11.03 358286
2019-09-17 $11.29 $11.35 $10.93 $11.30 345723
2019-09-16 $11.15 $11.67 $11.15 $11.40 387587
2019-09-13 $11.09 $11.30 $11.05 $11.17 281668
2019-09-12 $11.50 $11.60 $10.97 $11.06 552638
2019-09-11 $11.50 $11.68 $11.02 $11.54 887207
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT