NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$9.85
-0.370 (-3.62%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.79 | $14.69 | Tuesday, 30th Apr 2024 AAOI stock ended at $9.85. This is 3.62% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.21% from a day low at $9.79 to a day high of $10.30. |
| 90 days | $9.79 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2022 | $4.42 | $4.42 | $4.19 | $4.20 | 566 300 |
| Jan 12, 2022 | $4.47 | $4.57 | $4.41 | $4.42 | 530 900 |
| Jan 11, 2022 | $4.32 | $4.50 | $4.27 | $4.41 | 529 100 |
| Jan 10, 2022 | $4.67 | $4.67 | $4.35 | $4.38 | 1 007 100 |
| Jan 07, 2022 | $4.80 | $4.85 | $4.63 | $4.69 | 556 600 |
| Jan 06, 2022 | $5.00 | $5.07 | $4.76 | $4.77 | 991 200 |
| Jan 05, 2022 | $5.26 | $5.34 | $5.01 | $5.03 | 465 100 |
| Jan 04, 2022 | $5.30 | $5.38 | $5.20 | $5.29 | 549 442 |
| Jan 03, 2022 | $5.20 | $5.31 | $5.08 | $5.27 | 477 059 |
| Dec 31, 2021 | $5.37 | $5.45 | $5.12 | $5.14 | 618 067 |
| Dec 30, 2021 | $5.29 | $5.45 | $5.16 | $5.35 | 609 637 |
| Dec 29, 2021 | $5.49 | $5.50 | $5.29 | $5.30 | 423 577 |
| Dec 28, 2021 | $5.59 | $5.62 | $5.46 | $5.48 | 356 357 |
| Dec 27, 2021 | $5.61 | $5.69 | $5.59 | $5.59 | 559 161 |
| Dec 23, 2021 | $5.45 | $5.65 | $5.45 | $5.64 | 640 851 |
| Dec 22, 2021 | $5.48 | $5.48 | $5.32 | $5.46 | 484 502 |
| Dec 21, 2021 | $5.40 | $5.55 | $5.40 | $5.47 | 393 445 |
| Dec 20, 2021 | $5.55 | $5.55 | $5.28 | $5.38 | 357 430 |
| Dec 17, 2021 | $5.39 | $5.68 | $5.29 | $5.67 | 596 486 |
| Dec 16, 2021 | $5.76 | $5.76 | $5.38 | $5.44 | 503 752 |
| Dec 15, 2021 | $5.60 | $5.74 | $5.43 | $5.74 | 280 205 |
| Dec 14, 2021 | $5.60 | $5.71 | $5.54 | $5.61 | 396 448 |
| Dec 13, 2021 | $5.73 | $5.78 | $5.60 | $5.69 | 321 146 |
| Dec 10, 2021 | $6.00 | $6.07 | $5.76 | $5.78 | 435 397 |
| Dec 09, 2021 | $5.89 | $6.14 | $5.87 | $5.93 | 529 476 |
