NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.22
-0.320 (-3.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $13.19 | Friday, 10th May 2024 AAOI stock ended at $10.22. This is 3.04% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 20.90% from a day low at $9.81 to a day high of $11.86. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.64 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2022 | $2.15 | $2.20 | $2.12 | $2.15 | 157 419 |
| Dec 15, 2022 | $2.13 | $2.16 | $2.12 | $2.12 | 194 416 |
| Dec 14, 2022 | $2.14 | $2.20 | $2.13 | $2.13 | 161 917 |
| Dec 13, 2022 | $2.15 | $2.28 | $2.13 | $2.14 | 183 054 |
| Dec 12, 2022 | $2.11 | $2.20 | $2.10 | $2.15 | 93 804 |
| Dec 09, 2022 | $2.15 | $2.19 | $2.11 | $2.12 | 46 508 |
| Dec 08, 2022 | $2.13 | $2.18 | $2.10 | $2.18 | 77 914 |
| Dec 07, 2022 | $2.10 | $2.17 | $2.05 | $2.10 | 178 757 |
| Dec 06, 2022 | $2.28 | $2.28 | $2.05 | $2.10 | 205 712 |
| Dec 05, 2022 | $2.33 | $2.44 | $2.24 | $2.29 | 123 166 |
| Dec 02, 2022 | $2.17 | $2.35 | $2.17 | $2.32 | 141 391 |
| Dec 01, 2022 | $2.18 | $2.33 | $2.12 | $2.23 | 75 360 |
| Nov 30, 2022 | $2.10 | $2.20 | $2.02 | $2.20 | 118 721 |
| Nov 29, 2022 | $2.11 | $2.15 | $2.09 | $2.11 | 121 574 |
| Nov 28, 2022 | $2.18 | $2.24 | $2.10 | $2.11 | 148 110 |
| Nov 25, 2022 | $2.18 | $2.23 | $2.11 | $2.19 | 27 390 |
| Nov 23, 2022 | $2.27 | $2.38 | $2.17 | $2.18 | 159 892 |
| Nov 22, 2022 | $2.20 | $2.32 | $2.18 | $2.28 | 110 375 |
| Nov 21, 2022 | $2.12 | $2.25 | $2.09 | $2.22 | 176 378 |
| Nov 18, 2022 | $2.18 | $2.21 | $2.12 | $2.16 | 56 539 |
| Nov 17, 2022 | $2.10 | $2.24 | $2.09 | $2.18 | 75 832 |
| Nov 16, 2022 | $2.30 | $2.30 | $2.15 | $2.16 | 168 899 |
| Nov 15, 2022 | $2.40 | $2.42 | $2.32 | $2.33 | 117 184 |
| Nov 14, 2022 | $2.28 | $2.34 | $2.28 | $2.33 | 115 286 |
| Nov 11, 2022 | $2.24 | $2.33 | $2.17 | $2.33 | 174 586 |
