NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.54
-0.290 (-2.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $13.19 | Thursday, 9th May 2024 AAOI stock ended at $10.54. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.24% from a day low at $10.42 to a day high of $11.07. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.64 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $2.22 | $2.34 | $2.21 | $2.22 | 71 948 |
| Jan 23, 2023 | $2.23 | $2.30 | $2.18 | $2.24 | 121 498 |
| Jan 20, 2023 | $2.29 | $2.30 | $2.18 | $2.21 | 125 200 |
| Jan 19, 2023 | $2.32 | $2.35 | $2.24 | $2.29 | 57 041 |
| Jan 18, 2023 | $2.46 | $2.55 | $2.36 | $2.37 | 138 843 |
| Jan 17, 2023 | $2.43 | $2.53 | $2.32 | $2.44 | 238 934 |
| Jan 13, 2023 | $2.33 | $2.47 | $2.32 | $2.43 | 163 600 |
| Jan 12, 2023 | $2.17 | $2.39 | $2.14 | $2.35 | 264 300 |
| Jan 11, 2023 | $2.15 | $2.23 | $2.12 | $2.15 | 111 800 |
| Jan 10, 2023 | $2.15 | $2.25 | $2.12 | $2.12 | 166 266 |
| Jan 09, 2023 | $1.93 | $2.28 | $1.92 | $2.15 | 216 339 |
| Jan 06, 2023 | $1.90 | $1.91 | $1.83 | $1.86 | 159 941 |
| Jan 05, 2023 | $1.92 | $1.92 | $1.87 | $1.88 | 55 676 |
| Jan 04, 2023 | $1.90 | $1.95 | $1.88 | $1.92 | 114 807 |
| Jan 03, 2023 | $1.94 | $1.99 | $1.86 | $1.88 | 132 800 |
| Dec 30, 2022 | $1.90 | $1.94 | $1.85 | $1.89 | 221 050 |
| Dec 29, 2022 | $1.73 | $1.98 | $1.73 | $1.90 | 280 908 |
| Dec 28, 2022 | $1.83 | $1.86 | $1.69 | $1.74 | 226 535 |
| Dec 27, 2022 | $1.87 | $1.93 | $1.80 | $1.83 | 203 912 |
| Dec 23, 2022 | $1.96 | $1.98 | $1.87 | $1.95 | 204 083 |
| Dec 22, 2022 | $2.13 | $2.13 | $1.95 | $2.00 | 214 509 |
| Dec 21, 2022 | $2.20 | $2.24 | $2.13 | $2.13 | 66 521 |
| Dec 20, 2022 | $2.13 | $2.30 | $2.13 | $2.21 | 188 566 |
| Dec 19, 2022 | $2.15 | $2.16 | $2.12 | $2.13 | 198 440 |
| Dec 16, 2022 | $2.15 | $2.20 | $2.12 | $2.15 | 157 419 |
