14-day Premium Trial Subscription Try For FreeTry Free
$10.85
-0.410 (-3.64%)
At Close: Apr 24, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $10.72 $15.20 Wednesday, 24th Apr 2024 AAOI stock ended at $10.85. This is 3.64% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.72% from a day low at $10.83 to a day high of $11.45.
90 days $10.72 $24.75
52 weeks $1.60 $24.75

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
Jan 05, 2024 $18.41 $20.29 $17.92 $20.15 3 029 278
Jan 04, 2024 $17.50 $18.56 $17.39 $18.53 1 888 395
Jan 03, 2024 $18.00 $18.68 $17.44 $17.46 1 931 765
Jan 02, 2024 $18.82 $19.00 $17.52 $18.69 2 685 696
Dec 29, 2023 $21.76 $22.16 $17.72 $19.32 7 559 242
Dec 28, 2023 $22.48 $22.71 $21.51 $21.90 1 586 886
Dec 27, 2023 $22.88 $22.95 $21.85 $22.52 1 970 137
Dec 26, 2023 $21.20 $23.66 $21.18 $22.82 3 007 747
Dec 22, 2023 $20.82 $21.62 $19.87 $20.90 2 213 231
Dec 21, 2023 $21.19 $21.86 $19.51 $20.74 3 603 275
Dec 20, 2023 $22.70 $22.77 $20.60 $20.62 2 847 946
Dec 19, 2023 $22.92 $24.07 $22.12 $23.01 2 758 827
Dec 18, 2023 $22.16 $23.25 $21.48 $22.50 2 607 169
Dec 15, 2023 $23.71 $23.95 $20.82 $21.73 4 223 069
Dec 14, 2023 $22.00 $23.68 $21.60 $23.19 3 932 497
Dec 13, 2023 $18.77 $21.65 $18.65 $21.62 5 456 236
Dec 12, 2023 $18.51 $19.42 $18.00 $18.58 2 340 341
Dec 11, 2023 $19.80 $19.80 $18.01 $18.56 2 749 725
Dec 08, 2023 $17.83 $19.84 $17.83 $19.76 4 866 793
Dec 07, 2023 $17.16 $18.33 $16.80 $17.66 2 448 797
Dec 06, 2023 $16.52 $18.66 $16.41 $17.22 5 096 203
Dec 05, 2023 $16.43 $16.73 $15.80 $16.13 1 523 374
Dec 04, 2023 $16.12 $17.02 $15.99 $16.68 3 203 369
Dec 01, 2023 $13.19 $16.48 $12.98 $16.45 5 610 629
Nov 30, 2023 $14.30 $14.56 $12.66 $13.25 9 536 890
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
MLI Apr 19 10.86% $52.28
LPLA Apr 19 0.743% $262.59
DOOR Apr 18 0.160% $131.39
LNG Apr 17 0.389% $156.81
FCN Apr 16 2.95% $207.62
ELV Apr 16 5.28% $506.97
DXC Apr 08 0.767% $20.87
AKR Apr 05 5.63% $16.53
ITCI Apr 05 6.84% $68.44
SARK Mar 28 13.80% $26.88
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