NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$9.90
+0.0500 (+0.508%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $14.69 | Wednesday, 1st May 2024 AAOI stock ended at $9.90. This is 0.508% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.52% from a day low at $9.64 to a day high of $10.37. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2021 | $6.79 | $7.02 | $6.75 | $6.88 | 416 941 |
| Aug 23, 2021 | $6.64 | $6.80 | $6.63 | $6.73 | 488 785 |
| Aug 20, 2021 | $6.50 | $6.67 | $6.49 | $6.62 | 283 767 |
| Aug 19, 2021 | $6.62 | $6.71 | $6.51 | $6.52 | 404 587 |
| Aug 18, 2021 | $6.54 | $6.82 | $6.45 | $6.69 | 504 380 |
| Aug 17, 2021 | $6.74 | $6.74 | $6.39 | $6.52 | 861 752 |
| Aug 16, 2021 | $7.04 | $7.15 | $6.76 | $6.76 | 450 158 |
| Aug 13, 2021 | $6.96 | $7.20 | $6.74 | $7.04 | 791 430 |
| Aug 12, 2021 | $7.00 | $7.09 | $6.82 | $7.00 | 534 467 |
| Aug 11, 2021 | $7.15 | $7.20 | $6.93 | $6.97 | 695 948 |
| Aug 10, 2021 | $7.54 | $7.60 | $7.06 | $7.12 | 585 927 |
| Aug 09, 2021 | $7.20 | $7.61 | $7.15 | $7.52 | 740 049 |
| Aug 06, 2021 | $7.27 | $7.27 | $6.85 | $7.15 | 1 625 216 |
| Aug 05, 2021 | $7.71 | $7.88 | $7.62 | $7.70 | 482 987 |
| Aug 04, 2021 | $7.51 | $7.72 | $7.38 | $7.71 | 563 272 |
| Aug 03, 2021 | $7.64 | $7.67 | $7.38 | $7.62 | 671 288 |
| Aug 02, 2021 | $7.76 | $7.92 | $7.63 | $7.64 | 421 235 |
| Jul 30, 2021 | $7.69 | $7.86 | $7.67 | $7.73 | 369 693 |
| Jul 29, 2021 | $7.61 | $7.81 | $7.60 | $7.77 | 320 906 |
| Jul 28, 2021 | $7.30 | $7.61 | $7.30 | $7.55 | 449 219 |
| Jul 27, 2021 | $7.36 | $7.46 | $7.11 | $7.21 | 447 873 |
| Jul 26, 2021 | $7.53 | $7.53 | $7.30 | $7.35 | 348 344 |
| Jul 23, 2021 | $7.37 | $7.42 | $7.18 | $7.33 | 407 918 |
| Jul 22, 2021 | $7.64 | $7.65 | $7.33 | $7.40 | 458 885 |
| Jul 21, 2021 | $7.44 | $7.81 | $7.44 | $7.71 | 319 411 |
