VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

AAOI stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AAOI stock price was $11.00 and low was $8.79.
  • 90 day high was $11.40 and low was $8.56.
  • 52 week high for Applied Optoelectronics - $43.95 and low - $8.56.

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2019-08-19 $9.45 $9.60 $9.25 $9.53 357768
2019-08-16 $8.99 $9.42 $8.97 $9.24 480325
2019-08-15 $9.21 $9.28 $8.79 $8.88 658330
2019-08-14 $9.62 $9.72 $9.29 $9.31 465890
2019-08-13 $9.74 $10.19 $9.70 $9.85 347662
2019-08-12 $10.55 $10.55 $9.66 $9.75 660566
2019-08-09 $10.78 $10.86 $10.27 $10.57 536518
2019-08-08 $11.00 $11.00 $10.05 $10.90 1273548
2019-08-07 $10.00 $10.90 $9.95 $10.21 1623443
2019-08-06 $9.83 $10.14 $9.59 $10.12 720051
2019-08-05 $9.58 $9.86 $9.47 $9.80 565063
2019-08-02 $9.94 $10.02 $9.45 $9.96 622619
2019-08-01 $10.02 $10.29 $9.73 $9.93 740130
2019-07-31 $9.54 $10.31 $9.54 $10.01 869899
2019-07-30 $9.21 $9.53 $8.98 $9.48 611773
2019-07-29 $9.28 $9.38 $8.98 $9.28 643904
2019-07-26 $9.18 $9.40 $9.14 $9.31 376201
2019-07-25 $9.51 $9.52 $9.16 $9.18 433454
2019-07-24 $9.33 $9.73 $9.32 $9.50 569122
2019-07-23 $9.19 $9.33 $9.01 $9.31 615659
2019-07-22 $9.63 $9.65 $9.01 $9.09 789379
2019-07-19 $9.68 $9.74 $9.48 $9.62 485253
2019-07-18 $9.68 $9.83 $9.54 $9.60 472755
2019-07-17 $9.83 $10.01 $9.66 $9.68 423615
2019-07-16 $9.96 $10.30 $9.80 $9.82 447566
2019-07-15 $10.01 $10.14 $9.58 $9.97 540249
2019-07-12 $9.92 $10.06 $9.81 $9.97 424212
2019-07-11 $10.45 $10.45 $9.87 $9.90 608553
2019-07-10 $10.84 $11.10 $10.18 $10.31 1012342
2019-07-09 $10.11 $11.18 $9.89 $10.85 2764924
2019-07-08 $9.72 $9.78 $9.39 $9.59 367054
2019-07-05 $9.88 $9.93 $9.62 $9.85 265794
2019-07-03 $10.06 $10.06 $9.86 $9.88 175576
2019-07-02 $10.10 $10.16 $9.92 $10.03 224030
2019-07-01 $10.70 $10.89 $10.01 $10.18 881731
2019-06-28 $10.64 $10.89 $10.23 $10.28 1023096
2019-06-27 $11.25 $11.40 $10.36 $10.56 2288031
2019-06-26 $9.23 $9.61 $9.17 $9.49 708174
2019-06-25 $9.11 $9.25 $8.93 $9.10 423680
2019-06-24 $9.26 $9.42 $8.99 $9.11 630079
2019-06-21 $8.86 $9.33 $8.86 $9.29 993318
2019-06-20 $8.93 $9.09 $8.77 $8.88 296196
2019-06-19 $8.98 $9.03 $8.74 $8.79 295744
2019-06-18 $8.97 $9.25 $8.89 $8.92 353977
2019-06-17 $8.87 $9.06 $8.78 $8.87 272247
2019-06-14 $8.87 $8.92 $8.56 $8.89 393476
2019-06-13 $9.11 $9.18 $8.91 $8.94 391778
2019-06-12 $9.10 $9.20 $8.92 $9.05 272548
2019-06-11 $9.72 $9.81 $9.10 $9.12 420055
2019-06-10 $9.68 $9.89 $9.44 $9.60 464649

Will AAOI stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT