NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.290 (-2.43%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AAOI stock ended at $11.66. This is 2.43% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.60% from a day low at $11.35 to a day high of $12.44. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $13.80 | $14.09 | $12.79 | $12.99 | 2 310 014 |
| Aug 24, 2023 | $15.60 | $16.26 | $13.80 | $14.09 | 2 760 270 |
| Aug 23, 2023 | $15.14 | $15.73 | $14.35 | $15.33 | 2 282 433 |
| Aug 22, 2023 | $15.54 | $16.15 | $14.63 | $15.48 | 3 924 962 |
| Aug 21, 2023 | $13.49 | $15.59 | $13.54 | $15.44 | 7 851 338 |
| Aug 18, 2023 | $12.59 | $13.24 | $11.86 | $12.80 | 2 883 583 |
| Aug 17, 2023 | $13.18 | $13.84 | $12.31 | $12.93 | 2 915 228 |
| Aug 16, 2023 | $14.20 | $14.37 | $12.80 | $13.03 | 3 736 187 |
| Aug 15, 2023 | $14.90 | $15.90 | $14.11 | $14.79 | 6 331 459 |
| Aug 14, 2023 | $12.25 | $15.00 | $12.10 | $14.84 | 4 483 474 |
| Aug 11, 2023 | $14.00 | $14.04 | $12.10 | $12.39 | 4 765 368 |
| Aug 10, 2023 | $12.04 | $14.75 | $11.35 | $14.44 | 8 911 332 |
| Aug 09, 2023 | $12.26 | $12.38 | $11.43 | $12.16 | 2 751 048 |
| Aug 08, 2023 | $11.63 | $12.20 | $11.34 | $12.19 | 5 644 449 |
| Aug 07, 2023 | $11.07 | $13.17 | $10.93 | $12.38 | 16 929 162 |
| Aug 04, 2023 | $8.37 | $11.20 | $8.05 | $11.01 | 31 592 635 |
| Aug 03, 2023 | $7.63 | $8.12 | $6.50 | $6.59 | 4 303 769 |
| Aug 02, 2023 | $6.81 | $7.50 | $6.62 | $7.39 | 2 221 637 |
| Aug 01, 2023 | $6.76 | $7.10 | $6.48 | $7.03 | 1 741 174 |
| Jul 31, 2023 | $6.73 | $6.78 | $5.86 | $6.75 | 2 383 704 |
| Jul 28, 2023 | $6.35 | $6.95 | $6.25 | $6.71 | 2 276 296 |
| Jul 27, 2023 | $8.01 | $8.22 | $6.16 | $6.19 | 4 183 895 |
| Jul 26, 2023 | $8.52 | $8.78 | $7.89 | $7.95 | 1 690 040 |
| Jul 25, 2023 | $8.48 | $9.00 | $8.22 | $8.43 | 1 807 054 |
| Jul 24, 2023 | $7.88 | $8.68 | $7.77 | $8.52 | 2 380 436 |
