AAOI stock price (quote)

$14.12 -1.57% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AAOI stock was $14.12. This is 1.57% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 9.40% from a day low at $13.61 to a day high of $14.89.

Quick summary:

  • 30 day high of the AAOI stock price was $15.98 and low was $10.90.
  • 90 day high was $15.98 and low was $9.04.
  • 52 week high for Applied Optoelectronics - $18.04 and low - $8.34.
Friday January 17, 2020 Change -1.57% Price $14.12
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2020-01-17 $14.58 $14.89 $13.61 $14.12 988376
2020-01-16 $15.91 $15.98 $14.03 $14.35 2333638
2020-01-15 $13.92 $15.68 $13.90 $15.60 2103983
2020-01-14 $13.81 $13.88 $13.40 $13.86 779912
2020-01-13 $13.00 $13.58 $12.86 $13.54 692309
2020-01-10 $13.10 $13.25 $12.59 $12.93 855756
2020-01-09 $12.89 $13.87 $12.86 $13.06 1647081
2020-01-08 $12.41 $12.82 $12.37 $12.70 520560
2020-01-07 $12.20 $12.46 $12.05 $12.43 333226
2020-01-06 $12.00 $12.20 $11.86 $12.15 361648
2020-01-03 $12.25 $12.33 $12.01 $12.12 480126
2020-01-02 $12.13 $12.53 $11.80 $12.50 885021
2019-12-31 $11.56 $12.06 $11.50 $11.88 559761
2019-12-30 $11.50 $11.83 $11.21 $11.61 467863
2019-12-27 $11.67 $12.00 $11.42 $11.52 930100
2019-12-26 $11.11 $11.75 $11.04 $11.61 565156
2019-12-24 $11.12 $11.18 $10.90 $11.12 165116
2019-12-23 $11.17 $11.23 $10.91 $11.15 465855
2019-12-20 $11.30 $11.31 $11.09 $11.12 548052
2019-12-19 $11.15 $11.40 $11.03 $11.30 289886
2019-12-18 $11.27 $11.34 $10.94 $11.18 459203
2019-12-17 $11.20 $11.45 $11.10 $11.24 535465
2019-12-16 $11.00 $11.28 $10.99 $11.07 471260
2019-12-13 $11.30 $11.43 $10.87 $10.94 551135
2019-12-12 $10.92 $11.42 $10.83 $11.28 582767
2019-12-11 $10.28 $10.97 $10.28 $10.96 1017156
2019-12-10 $10.30 $10.39 $10.16 $10.28 213979
2019-12-09 $10.36 $10.45 $10.19 $10.32 350912
2019-12-06 $10.58 $10.78 $10.36 $10.37 344287
2019-12-05 $10.48 $10.61 $10.37 $10.46 286759
2019-12-04 $10.42 $10.73 $10.32 $10.39 544479
2019-12-03 $10.47 $10.55 $10.16 $10.35 568549
2019-12-02 $10.81 $10.81 $10.29 $10.71 543477
2019-11-29 $10.68 $10.82 $10.51 $10.70 191163
2019-11-27 $10.65 $10.82 $10.45 $10.68 336755
2019-11-26 $10.21 $10.85 $10.21 $10.55 927291
2019-11-25 $10.24 $10.42 $10.02 $10.29 323869
2019-11-22 $10.22 $10.29 $10.02 $10.24 281811
2019-11-21 $10.27 $10.31 $9.85 $10.20 483211
2019-11-20 $10.14 $10.52 $10.05 $10.28 430117
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT