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 |
| Sep 15, 2016 | $21.65 | $21.65 | $21.65 | $21.65 | 589 000 |
| Sep 14, 2016 | $21.60 | $21.60 | $21.60 | $21.60 | 893 200 |
| Sep 13, 2016 | $20.30 | $20.30 | $20.30 | $20.30 | 394 800 |
| Sep 12, 2016 | $20.42 | $20.42 | $20.42 | $20.42 | 808 800 |
| Sep 09, 2016 | $19.63 | $19.63 | $19.63 | $19.63 | 627 700 |
| Sep 08, 2016 | $20.02 | $20.02 | $20.02 | $20.02 | 537 300 |
| Sep 07, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 1 721 200 |
| Sep 06, 2016 | $17.41 | $17.41 | $17.41 | $17.41 | 215 600 |
| Sep 02, 2016 | $17.51 | $17.51 | $17.51 | $17.51 | 352 100 |
| Sep 01, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 259 900 |
| Aug 31, 2016 | $16.85 | $16.85 | $16.85 | $16.85 | 367 900 |
| Aug 30, 2016 | $16.99 | $16.99 | $16.99 | $16.99 | 274 800 |
| Aug 29, 2016 | $16.85 | $16.85 | $16.85 | $16.85 | 643 100 |
| Aug 26, 2016 | $16.37 | $16.37 | $16.37 | $16.37 | 609 500 |
| Aug 25, 2016 | $16.11 | $16.11 | $16.11 | $16.11 | 1 753 100 |
| Aug 24, 2016 | $13.88 | $13.88 | $13.88 | $13.88 | 142 500 |
| Aug 23, 2016 | $14.02 | $14.02 | $14.02 | $14.02 | 176 000 |
| Aug 22, 2016 | $13.64 | $13.64 | $13.64 | $13.64 | 100 800 |
| Aug 19, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 285 600 |
| Aug 18, 2016 | $13.34 | $13.34 | $13.34 | $13.34 | 447 600 |
| Aug 17, 2016 | $13.31 | $13.31 | $13.31 | $13.31 | 241 900 |
| Aug 16, 2016 | $14.00 | $14.00 | $14.00 | $14.00 | 264 300 |
| Aug 15, 2016 | $14.03 | $14.03 | $14.03 | $14.03 | 240 200 |
| Aug 12, 2016 | $14.01 | $14.01 | $14.01 | $14.01 | 493 800 |
| Aug 11, 2016 | $13.55 | $13.55 | $13.55 | $13.55 | 372 000 |
