NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.290 (-2.43%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AAOI stock ended at $11.66. This is 2.43% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.60% from a day low at $11.35 to a day high of $12.44. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2021 | $7.08 | $7.47 | $7.04 | $7.17 | 716 932 |
| May 12, 2021 | $7.20 | $7.38 | $7.04 | $7.13 | 783 029 |
| May 11, 2021 | $7.30 | $7.60 | $7.11 | $7.35 | 683 288 |
| May 10, 2021 | $7.57 | $7.68 | $7.25 | $7.53 | 871 156 |
| May 07, 2021 | $7.16 | $7.90 | $6.81 | $7.58 | 1 066 260 |
| May 06, 2021 | $7.00 | $7.24 | $6.75 | $7.22 | 987 512 |
| May 05, 2021 | $7.36 | $7.40 | $7.00 | $7.05 | 639 353 |
| May 04, 2021 | $7.19 | $7.33 | $6.87 | $7.26 | 897 463 |
| May 03, 2021 | $7.49 | $7.55 | $7.22 | $7.30 | 793 184 |
| Apr 30, 2021 | $7.81 | $7.83 | $7.40 | $7.41 | 999 703 |
| Apr 29, 2021 | $8.26 | $8.26 | $7.81 | $7.91 | 480 118 |
| Apr 28, 2021 | $8.09 | $8.24 | $7.98 | $8.20 | 261 108 |
| Apr 27, 2021 | $8.29 | $8.29 | $8.10 | $8.13 | 360 102 |
| Apr 26, 2021 | $8.29 | $8.46 | $8.17 | $8.28 | 511 322 |
| Apr 23, 2021 | $8.08 | $8.31 | $7.99 | $8.27 | 487 630 |
| Apr 22, 2021 | $7.90 | $8.09 | $7.81 | $8.01 | 427 054 |
| Apr 21, 2021 | $7.55 | $7.93 | $7.45 | $7.92 | 385 043 |
| Apr 20, 2021 | $7.67 | $7.71 | $7.40 | $7.58 | 633 129 |
| Apr 19, 2021 | $7.88 | $8.02 | $7.59 | $7.72 | 544 302 |
| Apr 16, 2021 | $7.90 | $7.96 | $7.68 | $7.89 | 431 940 |
| Apr 15, 2021 | $8.35 | $8.35 | $7.80 | $7.88 | 696 362 |
| Apr 14, 2021 | $8.22 | $8.53 | $8.10 | $8.29 | 341 778 |
| Apr 13, 2021 | $8.24 | $8.39 | $8.11 | $8.22 | 649 883 |
| Apr 12, 2021 | $8.41 | $8.45 | $8.17 | $8.27 | 342 163 |
| Apr 09, 2021 | $8.32 | $8.51 | $8.27 | $8.44 | 349 975 |
