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 |
| Dec 08, 2021 | $5.65 | $6.02 | $5.59 | $5.91 | 362 127 |
| Dec 07, 2021 | $5.56 | $5.74 | $5.54 | $5.68 | 406 008 |
| Dec 06, 2021 | $5.38 | $5.52 | $5.20 | $5.46 | 536 510 |
| Dec 03, 2021 | $5.52 | $5.60 | $5.29 | $5.40 | 536 699 |
| Dec 02, 2021 | $5.64 | $5.75 | $5.49 | $5.53 | 549 374 |
| Dec 01, 2021 | $6.00 | $6.03 | $5.61 | $5.67 | 738 990 |
| Nov 30, 2021 | $5.93 | $5.97 | $5.76 | $5.91 | 484 240 |
| Nov 29, 2021 | $6.04 | $6.07 | $5.81 | $5.95 | 408 377 |
| Nov 26, 2021 | $5.94 | $6.08 | $5.89 | $6.03 | 274 847 |
| Nov 24, 2021 | $5.87 | $6.05 | $5.77 | $6.03 | 332 339 |
| Nov 23, 2021 | $5.94 | $6.01 | $5.75 | $5.92 | 623 301 |
| Nov 22, 2021 | $6.18 | $6.20 | $5.97 | $6.00 | 400 852 |
| Nov 19, 2021 | $5.99 | $6.24 | $5.99 | $6.16 | 483 588 |
| Nov 18, 2021 | $6.01 | $6.14 | $5.89 | $6.03 | 723 723 |
| Nov 17, 2021 | $6.02 | $6.18 | $5.97 | $6.01 | 896 369 |
| Nov 16, 2021 | $6.00 | $6.09 | $5.93 | $6.01 | 693 347 |
| Nov 15, 2021 | $6.09 | $6.30 | $5.99 | $6.04 | 653 458 |
| Nov 12, 2021 | $6.05 | $6.12 | $5.95 | $6.08 | 704 972 |
| Nov 11, 2021 | $5.77 | $6.14 | $5.77 | $6.04 | 969 714 |
| Nov 10, 2021 | $5.73 | $5.92 | $5.55 | $5.75 | 922 749 |
| Nov 09, 2021 | $5.90 | $5.94 | $5.73 | $5.75 | 1 233 259 |
| Nov 08, 2021 | $5.98 | $6.00 | $5.61 | $5.85 | 7 142 498 |
| Nov 05, 2021 | $6.80 | $6.92 | $5.75 | $5.86 | 5 685 484 |
| Nov 04, 2021 | $8.51 | $8.86 | $8.38 | $8.64 | 1 224 624 |
| Nov 03, 2021 | $7.89 | $8.46 | $7.84 | $8.37 | 709 097 |
