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 |
| Jan 20, 2021 | $10.87 | $11.11 | $10.68 | $10.77 | 793 482 |
| Jan 19, 2021 | $10.95 | $10.95 | $10.52 | $10.71 | 744 178 |
| Jan 15, 2021 | $10.50 | $10.94 | $10.37 | $10.79 | 939 706 |
| Jan 14, 2021 | $10.20 | $10.55 | $10.19 | $10.47 | 755 715 |
| Jan 13, 2021 | $10.43 | $10.44 | $9.85 | $10.17 | 806 461 |
| Jan 12, 2021 | $10.34 | $10.56 | $10.24 | $10.40 | 897 777 |
| Jan 11, 2021 | $10.06 | $10.33 | $9.74 | $10.28 | 759 907 |
| Jan 08, 2021 | $10.11 | $10.42 | $9.93 | $10.19 | 1 469 816 |
| Jan 07, 2021 | $9.77 | $9.87 | $9.54 | $9.64 | 640 833 |
| Jan 06, 2021 | $8.92 | $9.70 | $8.80 | $9.58 | 1 479 165 |
| Jan 05, 2021 | $8.47 | $8.99 | $8.42 | $8.91 | 862 948 |
| Jan 04, 2021 | $8.58 | $8.97 | $8.49 | $8.76 | 772 949 |
| Dec 31, 2020 | $8.60 | $8.70 | $8.46 | $8.51 | 633 424 |
| Dec 30, 2020 | $8.85 | $8.90 | $8.58 | $8.60 | 533 318 |
| Dec 29, 2020 | $8.92 | $9.09 | $8.68 | $8.80 | 1 172 411 |
| Dec 28, 2020 | $8.87 | $9.11 | $8.83 | $8.93 | 509 622 |
| Dec 24, 2020 | $9.02 | $9.04 | $8.66 | $8.77 | 476 223 |
| Dec 23, 2020 | $8.99 | $9.20 | $8.71 | $9.00 | 621 822 |
| Dec 22, 2020 | $8.38 | $9.12 | $8.26 | $8.89 | 1 000 194 |
| Dec 21, 2020 | $8.34 | $8.45 | $8.18 | $8.38 | 621 444 |
| Dec 18, 2020 | $8.56 | $8.59 | $8.42 | $8.51 | 697 507 |
| Dec 17, 2020 | $8.40 | $8.66 | $8.31 | $8.50 | 673 033 |
| Dec 16, 2020 | $8.49 | $8.51 | $8.25 | $8.32 | 453 531 |
| Dec 15, 2020 | $8.26 | $8.52 | $8.20 | $8.41 | 1 126 373 |
| Dec 14, 2020 | $7.87 | $8.07 | $7.82 | $7.93 | 532 114 |
