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 |
| Nov 02, 2021 | $7.76 | $8.00 | $7.72 | $7.86 | 666 747 |
| Nov 01, 2021 | $7.64 | $7.72 | $7.58 | $7.66 | 301 548 |
| Oct 29, 2021 | $7.61 | $7.71 | $7.61 | $7.65 | 272 271 |
| Oct 28, 2021 | $7.72 | $7.74 | $7.57 | $7.66 | 380 352 |
| Oct 27, 2021 | $7.50 | $7.88 | $7.50 | $7.69 | 385 944 |
| Oct 26, 2021 | $7.59 | $7.82 | $7.49 | $7.50 | 505 884 |
| Oct 25, 2021 | $7.50 | $7.67 | $7.47 | $7.59 | 252 207 |
| Oct 22, 2021 | $7.50 | $7.61 | $7.41 | $7.50 | 428 489 |
| Oct 21, 2021 | $7.37 | $7.58 | $7.37 | $7.52 | 234 459 |
| Oct 20, 2021 | $7.42 | $7.57 | $7.30 | $7.41 | 305 632 |
| Oct 19, 2021 | $7.26 | $7.45 | $7.17 | $7.42 | 233 361 |
| Oct 18, 2021 | $7.17 | $7.28 | $7.10 | $7.16 | 210 019 |
| Oct 15, 2021 | $7.39 | $7.45 | $7.18 | $7.22 | 210 972 |
| Oct 14, 2021 | $7.25 | $7.58 | $7.25 | $7.34 | 362 091 |
| Oct 13, 2021 | $6.76 | $7.22 | $6.76 | $7.20 | 360 904 |
| Oct 12, 2021 | $6.83 | $6.94 | $6.74 | $6.75 | 292 470 |
| Oct 11, 2021 | $6.75 | $6.97 | $6.75 | $6.81 | 195 162 |
| Oct 08, 2021 | $6.94 | $7.07 | $6.77 | $6.79 | 357 459 |
| Oct 07, 2021 | $6.91 | $7.07 | $6.88 | $6.90 | 463 638 |
| Oct 06, 2021 | $6.80 | $6.92 | $6.71 | $6.87 | 224 734 |
| Oct 05, 2021 | $6.81 | $7.03 | $6.80 | $6.87 | 309 826 |
| Oct 04, 2021 | $7.23 | $7.25 | $6.80 | $6.81 | 307 680 |
| Oct 01, 2021 | $7.23 | $7.34 | $7.10 | $7.19 | 253 172 |
| Sep 30, 2021 | $7.08 | $7.25 | $7.08 | $7.18 | 247 874 |
| Sep 29, 2021 | $7.13 | $7.18 | $6.98 | $7.04 | 273 444 |
