NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.95
+0.88 (+7.95%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AAOI stock ended at $11.95. This is 7.95% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.86% from a day low at $11.26 to a day high of $12.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $8.50 | $8.61 | $8.27 | $8.50 | 640 011 |
| May 13, 2020 | $9.21 | $9.30 | $8.31 | $8.70 | 1 052 538 |
| May 12, 2020 | $9.77 | $10.01 | $9.28 | $9.28 | 666 751 |
| May 11, 2020 | $10.02 | $10.09 | $9.63 | $9.71 | 934 119 |
| May 08, 2020 | $10.79 | $11.04 | $10.11 | $10.19 | 2 427 376 |
| May 07, 2020 | $11.00 | $12.56 | $10.97 | $12.20 | 1 639 688 |
| May 06, 2020 | $10.36 | $10.90 | $10.29 | $10.78 | 572 937 |
| May 05, 2020 | $10.62 | $10.85 | $10.20 | $10.34 | 471 370 |
| May 04, 2020 | $10.01 | $10.54 | $9.77 | $10.42 | 498 208 |
| May 01, 2020 | $10.38 | $10.66 | $9.92 | $10.11 | 678 874 |
| Apr 30, 2020 | $11.01 | $11.45 | $10.47 | $10.72 | 779 573 |
| Apr 29, 2020 | $10.00 | $11.17 | $9.94 | $10.98 | 867 752 |
| Apr 28, 2020 | $9.92 | $10.18 | $9.66 | $9.76 | 391 860 |
| Apr 27, 2020 | $9.12 | $9.89 | $9.12 | $9.77 | 703 492 |
| Apr 24, 2020 | $8.65 | $9.29 | $8.37 | $9.09 | 783 352 |
| Apr 23, 2020 | $8.49 | $9.00 | $8.41 | $8.76 | 495 545 |
| Apr 22, 2020 | $8.45 | $8.57 | $8.31 | $8.42 | 566 763 |
| Apr 21, 2020 | $8.15 | $8.50 | $8.10 | $8.28 | 754 725 |
| Apr 20, 2020 | $8.30 | $8.65 | $8.21 | $8.37 | 673 200 |
| Apr 17, 2020 | $8.78 | $8.85 | $8.34 | $8.44 | 619 966 |
| Apr 16, 2020 | $8.80 | $9.14 | $8.40 | $8.59 | 750 146 |
| Apr 15, 2020 | $8.00 | $8.86 | $7.82 | $8.72 | 726 135 |
| Apr 14, 2020 | $8.08 | $8.50 | $8.08 | $8.19 | 455 241 |
| Apr 13, 2020 | $7.73 | $8.00 | $7.56 | $7.99 | 379 928 |
| Apr 09, 2020 | $8.13 | $8.19 | $7.59 | $7.76 | 710 335 |
