Stronger Sell Today AAOI ranks #4678 as SELL CANDIDATE. Weaker Sell
Today AAOI ranks #4678 as SELL CANDIDATE.

AAOI stock Applied Optoelectronics

AAOI stock
Applied Optoelectronics

March 20, 2019
Change -2.75%
Chart period: 2018-12-21 - 2019-03-20
VOLUME
Sell
TREND
Sell

MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Will AAOI stock price go up or down on Thu, 21 Mar 2019?

AAOI stock price (quote)

Wednesday, 20th Mar 2019

Close price at the end of the last trading day (Wednesday, 20th Mar 2019) of the AAOI stock was $13.44. This is 2.75% less than the trading day before Tuesday, 19th Mar 2019.

During day the stock fluctuated 4.89% from a day low at $13.29 to a day high of $13.94.

30 day high of the AAOI stock price was $17.05 and low was $12.85.
90 day high was $18.04 and low was $12.85.
52 week high for the Applied Optoelectronics - $50.30 and low - $12.85.

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2019-03-20 $13.82 $13.94 $13.29 $13.44 456800
2019-03-19 $14.17 $14.17 $13.77 $13.82 461332
2019-03-18 $13.99 $14.25 $13.92 $14.07 572832
2019-03-15 $13.94 $14.38 $13.87 $14.00 1411067
2019-03-14 $14.13 $14.50 $13.75 $13.84 705300
2019-03-13 $13.76 $14.77 $13.70 $14.08 2287700
2019-03-12 $13.29 $13.75 $13.11 $13.49 720223
2019-03-11 $13.01 $13.32 $12.92 $13.30 628600
2019-03-08 $12.95 $13.09 $12.85 $12.88 709735
2019-03-07 $13.26 $13.44 $13.01 $13.01 633395
2019-03-06 $13.58 $13.71 $13.11 $13.30 972735
2019-03-05 $13.95 $13.97 $13.46 $13.64 840664
2019-03-04 $13.39 $14.12 $13.11 $13.97 1727116
2019-03-01 $13.63 $13.79 $13.23 $13.24 3036430
2019-02-28 $14.89 $14.95 $13.49 $13.50 5092922
2019-02-27 $16.37 $16.81 $15.93 $16.35 952812
2019-02-26 $16.82 $17.05 $16.08 $16.53 1008217
2019-02-25 $15.66 $16.85 $15.50 $16.81 2064968
2019-02-22 $13.00 $15.49 $12.90 $15.42 3757609
2019-02-21 $14.78 $15.10 $14.24 $14.60 1921409
2019-02-20 $14.95 $15.65 $14.61 $14.63 1255650
2019-02-19 $15.04 $15.08 $14.10 $14.93 1599501
2019-02-15 $14.81 $15.05 $14.63 $15.03 614753
2019-02-14 $14.83 $14.98 $14.37 $14.72 820705
2019-02-13 $14.58 $15.22 $14.58 $14.94 788196
2019-02-12 $15.45 $15.45 $14.42 $14.66 2202347
2019-02-11 $15.96 $16.00 $15.34 $15.77 549090
2019-02-08 $15.66 $16.10 $15.59 $15.88 562482
2019-02-07 $17.25 $17.31 $15.65 $15.83 1294146
2019-02-06 $17.31 $17.71 $17.22 $17.39 366493
2019-02-05 $17.78 $18.00 $17.12 $17.29 538902
2019-02-04 $17.28 $18.04 $17.16 $17.79 743177
2019-02-01 $17.37 $17.66 $17.20 $17.29 402518
2019-01-31 $17.39 $17.86 $17.15 $17.38 518921
2019-01-30 $17.04 $17.47 $16.16 $17.32 667668
2019-01-29 $16.93 $17.19 $16.79 $16.85 427828
2019-01-28 $17.09 $17.49 $16.71 $16.89 575870
2019-01-25 $16.76 $17.74 $16.71 $17.45 798889
2019-01-24 $16.34 $16.81 $16.11 $16.72 519550
2019-01-23 $16.41 $16.63 $16.01 $16.21 383782
2019-01-22 $16.12 $16.66 $16.05 $16.27 680361
2019-01-18 $16.22 $17.05 $15.93 $16.59 838754
2019-01-17 $15.89 $16.24 $15.45 $16.04 554255
2019-01-16 $16.18 $16.29 $15.84 $15.95 371935
2019-01-15 $16.00 $16.36 $15.68 $16.16 330290
2019-01-14 $16.22 $16.30 $15.59 $15.95 416394
2019-01-11 $16.21 $16.48 $15.91 $16.39 509543
2019-01-10 $16.01 $16.49 $16.01 $16.27 378136
2019-01-09 $16.22 $16.57 $15.91 $16.12 550744
2019-01-08 $15.90 $16.39 $15.77 $16.01 466361