NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.54
-0.290 (-2.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $13.19 | Thursday, 9th May 2024 AAOI stock ended at $10.54. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.24% from a day low at $10.42 to a day high of $11.07. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.64 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $20.75 | $20.75 | $20.75 | $20.75 | 194 500 |
| Oct 19, 2016 | $20.30 | $20.30 | $20.30 | $20.30 | 241 400 |
| Oct 18, 2016 | $20.05 | $20.05 | $20.05 | $20.05 | 443 600 |
| Oct 17, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 143 800 |
| Oct 14, 2016 | $20.29 | $20.29 | $20.29 | $20.29 | 207 100 |
| Oct 13, 2016 | $20.16 | $20.16 | $20.16 | $20.16 | 501 800 |
| Oct 12, 2016 | $21.43 | $21.43 | $21.43 | $21.43 | 348 100 |
| Oct 11, 2016 | $22.04 | $22.04 | $22.04 | $22.04 | 358 500 |
| Oct 10, 2016 | $23.15 | $23.15 | $23.15 | $23.15 | 198 600 |
| Oct 07, 2016 | $22.72 | $22.72 | $22.72 | $22.72 | 162 800 |
| Oct 06, 2016 | $23.05 | $23.05 | $23.05 | $23.05 | 317 200 |
| Oct 05, 2016 | $23.26 | $23.26 | $23.26 | $23.26 | 763 200 |
| Oct 04, 2016 | $21.63 | $21.63 | $21.63 | $21.63 | 262 200 |
| Oct 03, 2016 | $21.44 | $21.44 | $21.44 | $21.44 | 282 400 |
| Sep 30, 2016 | $22.21 | $22.21 | $22.21 | $22.21 | 636 400 |
| Sep 29, 2016 | $20.96 | $20.96 | $20.96 | $20.96 | 187 900 |
| Sep 28, 2016 | $21.22 | $21.22 | $21.22 | $21.22 | 397 300 |
| Sep 27, 2016 | $21.31 | $21.31 | $21.31 | $21.31 | 242 400 |
| Sep 26, 2016 | $21.01 | $21.01 | $21.01 | $21.01 | 409 300 |
| Sep 23, 2016 | $21.14 | $21.14 | $21.14 | $21.14 | 427 800 |
| Sep 22, 2016 | $20.84 | $20.84 | $20.84 | $20.84 | 757 900 |
| Sep 21, 2016 | $21.76 | $21.76 | $21.76 | $21.76 | 507 600 |
| Sep 20, 2016 | $21.26 | $21.26 | $21.26 | $21.26 | 631 300 |
| Sep 19, 2016 | $22.03 | $22.03 | $22.03 | $22.03 | 421 300 |
| Sep 16, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 449 200 |
