NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$13.86
-0.100 (-0.716%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.39 | $16.50 | Thursday, 28th Mar 2024 AAOI stock ended at $13.86. This is 0.716% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 6.21% from a day low at $13.60 to a day high of $14.44. |
90 days | $12.14 | $24.75 | |
52 weeks | $1.60 | $24.75 |
Historical Applied Optoelectronics prices
Date | Open | High | Low | Close | Volume |
2020-08-28 | $11.46 | $11.77 | $11.39 | $11.65 | 571 373 |
2020-08-27 | $11.64 | $11.86 | $11.45 | $11.55 | 660 935 |
2020-08-26 | $12.00 | $12.14 | $11.74 | $11.79 | 732 212 |
2020-08-25 | $11.70 | $12.39 | $11.56 | $12.00 | 828 649 |
2020-08-24 | $11.74 | $12.08 | $11.64 | $11.65 | 826 986 |
2020-08-21 | $12.52 | $12.61 | $11.57 | $11.65 | 1 478 825 |
2020-08-20 | $13.03 | $13.03 | $12.45 | $12.57 | 618 104 |
2020-08-19 | $12.97 | $13.41 | $12.97 | $13.09 | 701 008 |
2020-08-18 | $13.24 | $13.30 | $12.64 | $13.02 | 682 007 |
2020-08-17 | $13.36 | $13.52 | $12.96 | $13.35 | 1 009 931 |
2020-08-14 | $13.44 | $13.73 | $12.98 | $13.28 | 991 118 |
2020-08-13 | $13.29 | $13.78 | $13.23 | $13.46 | 776 415 |
2020-08-12 | $13.69 | $13.89 | $13.20 | $13.38 | 767 201 |
2020-08-11 | $14.00 | $14.54 | $13.45 | $13.57 | 1 253 740 |
2020-08-10 | $15.89 | $15.92 | $13.71 | $13.82 | 1 964 963 |
2020-08-07 | $17.31 | $17.57 | $15.63 | $15.80 | 4 318 944 |
2020-08-06 | $16.04 | $16.04 | $14.92 | $15.05 | 1 850 699 |
2020-08-05 | $16.48 | $16.50 | $15.84 | $16.11 | 1 692 905 |
2020-08-04 | $15.96 | $16.54 | $15.43 | $16.36 | 1 289 888 |
2020-08-03 | $14.41 | $16.75 | $14.21 | $16.06 | 3 118 199 |
2020-07-31 | $14.07 | $14.80 | $13.72 | $14.21 | 1 206 721 |
2020-07-30 | $13.25 | $14.05 | $13.07 | $13.87 | 800 267 |
2020-07-29 | $13.29 | $13.75 | $13.20 | $13.53 | 758 647 |
2020-07-28 | $13.92 | $13.92 | $13.14 | $13.24 | 692 799 |
2020-07-27 | $13.77 | $14.22 | $13.64 | $13.97 | 817 136 |