FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$9.90
+0.0500 (+0.508%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
Jul 22, 2020 $13.93 $15.13 $13.33 $14.39 2 532 300
Jul 21, 2020 $13.01 $14.26 $12.43 $13.92 3 149 200
Jul 20, 2020 $11.22 $12.20 $11.16 $12.02 862 300
Jul 17, 2020 $10.65 $11.41 $10.61 $11.24 745 600
Jul 16, 2020 $10.98 $11.03 $10.35 $10.66 730 200
Jul 15, 2020 $10.89 $11.41 $10.80 $11.12 539 700
Jul 14, 2020 $10.80 $10.84 $10.12 $10.71 643 400
Jul 13, 2020 $11.70 $11.80 $10.76 $10.80 829 500
Jul 10, 2020 $12.00 $12.06 $11.22 $11.51 882 800
Jul 09, 2020 $11.29 $12.25 $11.16 $12.00 1 589 800
Jul 08, 2020 $11.18 $11.64 $11.02 $11.29 464 900
Jul 07, 2020 $11.47 $11.52 $11.06 $11.15 696 500
Jul 06, 2020 $11.05 $12.02 $11.05 $11.58 1 389 700
Jul 02, 2020 $10.48 $11.03 $10.39 $10.79 880 224
Jul 01, 2020 $10.67 $10.72 $9.90 $10.19 1 267 756
Jun 30, 2020 $9.35 $11.17 $9.35 $10.87 1 790 956
Jun 29, 2020 $9.39 $9.57 $9.16 $9.41 326 617
Jun 26, 2020 $9.35 $9.41 $9.14 $9.31 464 304
Jun 25, 2020 $9.32 $9.43 $9.11 $9.38 354 011
Jun 24, 2020 $9.69 $9.79 $9.31 $9.34 480 714
Jun 23, 2020 $10.01 $10.04 $9.52 $9.80 521 517
Jun 22, 2020 $9.76 $10.16 $9.75 $9.94 635 774
Jun 19, 2020 $9.98 $10.18 $9.62 $9.80 943 281
Jun 18, 2020 $10.09 $10.14 $9.52 $9.90 790 287
Jun 17, 2020 $9.40 $10.28 $9.17 $10.18 1 298 728
Click to get the best stock tips daily for free!

About Applied Optoelectronics

Applied Optoelectronics Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile

Golden Star

Ticker Date Change Price
ETSY Apr 26 1.84% $67.43
DHT Apr 24 1.24% $11.28
LPLA Apr 19 2.49% $262.59
MLI Apr 19 6.77% $52.28
PFLT Apr 18 1.07% $11.25
DOOR Apr 18 0.88% $131.39
LNG Apr 17 0.644% $156.81
FCN Apr 16 2.99% $207.62
ELV Apr 16 4.26% $506.97
ITCI Apr 05 4.92% $68.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT