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
2018-11-06 $19.40 $20.44 $19.01 $20.30 828842
2018-11-05 $20.39 $20.46 $18.41 $19.44 1678419
2018-11-02 $20.11 $20.85 $19.72 $20.49 870952
2018-11-01 $18.67 $20.31 $18.16 $20.14 1711359
2018-10-31 $20.32 $20.50 $19.60 $19.63 901591
2018-10-30 $20.22 $20.30 $19.07 $20.04 1026114
2018-10-29 $20.86 $21.45 $20.09 $20.32 1067349
2018-10-26 $21.05 $21.39 $20.44 $20.52 1184072
2018-10-25 $20.72 $21.82 $20.71 $21.56 686404
2018-10-24 $22.28 $22.54 $20.51 $20.55 963717
2018-10-23 $21.86 $22.56 $21.45 $22.25 685670
2018-10-22 $21.85 $22.79 $21.85 $22.31 801917
2018-10-19 $22.90 $23.47 $21.85 $21.91 1074853
2018-10-18 $22.98 $23.38 $22.21 $22.85 842941
2018-10-17 $23.21 $23.40 $22.52 $23.15 468910
2018-10-16 $22.53 $23.57 $22.25 $23.37 642021
2018-10-15 $22.91 $24.12 $22.32 $22.35 938563
2018-10-12 $22.54 $23.22 $22.29 $22.92 971591
2018-10-11 $20.76 $23.18 $20.76 $22.02 1688208
2018-10-10 $22.38 $22.53 $21.26 $21.32 1003390
2018-10-09 $22.68 $23.33 $22.25 $22.56 1008691
2018-10-08 $23.73 $24.23 $22.12 $22.85 1107848
2018-10-05 $24.47 $24.65 $23.60 $23.99 787635
2018-10-04 $25.48 $25.86 $24.11 $24.54 1533011
2018-10-03 $23.28 $25.26 $22.15 $24.91 2168945
2018-10-02 $23.90 $24.69 $23.05 $23.36 1385728
2018-10-01 $25.37 $25.48 $23.93 $24.00 2170958
2018-09-28 $24.00 $25.78 $23.80 $24.66 6187653
2018-09-27 $28.18 $28.52 $26.71 $28.36 4045323
2018-09-26 $33.38 $33.66 $31.26 $31.34 1214993
2018-09-25 $33.33 $33.79 $32.67 $33.56 738124
2018-09-24 $32.64 $33.47 $32.54 $33.21 743476
2018-09-21 $32.85 $33.09 $32.50 $32.72 841285
2018-09-20 $31.01 $32.90 $30.43 $32.87 1434295
2018-09-19 $32.65 $32.78 $31.10 $31.18 1403982
2018-09-18 $33.83 $34.42 $32.50 $32.54 1230195
2018-09-17 $34.07 $34.34 $33.05 $34.04 711375
2018-09-14 $35.00 $35.51 $34.03 $34.19 1434146
2018-09-13 $33.63 $34.59 $33.40 $33.79 807846
2018-09-12 $32.86 $33.96 $32.37 $33.66 669607
2018-09-11 $32.89 $33.20 $32.42 $33.05 472600
2018-09-10 $32.07 $33.36 $31.90 $33.13 752086
2018-09-07 $32.15 $33.14 $31.65 $32.04 1558537
2018-09-06 $34.06 $34.52 $32.05 $32.24 1519857
2018-09-05 $36.74 $37.26 $33.44 $34.25 2443643
2018-09-04 $41.27 $41.27 $36.05 $36.72 3086500
2018-08-31 $41.51 $41.87 $41.22 $41.36 381054
2018-08-30 $42.49 $42.84 $41.54 $41.62 505126
2018-08-29 $42.95 $43.95 $42.31 $42.39 1555029
2018-08-28 $42.20 $42.77 $41.68 $42.74 374050
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