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 |
| Aug 10, 2016 | $13.60 | $13.60 | $13.60 | $13.60 | 297 000 |
| Aug 09, 2016 | $13.97 | $13.97 | $13.97 | $13.97 | 402 200 |
| Aug 08, 2016 | $14.29 | $14.29 | $14.29 | $14.29 | 339 200 |
| Aug 05, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 1 520 100 |
| Aug 04, 2016 | $12.82 | $12.82 | $12.82 | $12.82 | 367 700 |
| Aug 03, 2016 | $12.27 | $12.27 | $12.27 | $12.27 | 240 700 |
| Aug 02, 2016 | $11.64 | $11.64 | $11.64 | $11.64 | 199 400 |
| Aug 01, 2016 | $12.10 | $12.10 | $12.10 | $12.10 | 380 400 |
| Jul 29, 2016 | $11.84 | $11.84 | $11.84 | $11.84 | 303 200 |
| Jul 28, 2016 | $12.23 | $12.23 | $12.23 | $12.23 | 185 100 |
| Jul 27, 2016 | $12.74 | $12.74 | $12.74 | $12.74 | 201 100 |
| Jul 26, 2016 | $12.67 | $12.67 | $12.67 | $12.67 | 253 000 |
| Jul 25, 2016 | $12.33 | $12.33 | $12.33 | $12.33 | 190 800 |
| Jul 22, 2016 | $12.24 | $12.24 | $12.24 | $12.24 | 157 300 |
| Jul 21, 2016 | $12.06 | $12.06 | $12.06 | $12.06 | 243 600 |
| Jul 20, 2016 | $11.86 | $11.86 | $11.86 | $11.86 | 252 400 |
| Jul 19, 2016 | $11.51 | $11.51 | $11.51 | $11.51 | 97 600 |
| Jul 18, 2016 | $11.76 | $11.76 | $11.76 | $11.76 | 206 500 |
| Jul 15, 2016 | $11.76 | $11.76 | $11.76 | $11.76 | 214 500 |
| Jul 14, 2016 | $11.56 | $11.56 | $11.56 | $11.56 | 217 000 |
| Jul 13, 2016 | $11.58 | $11.58 | $11.58 | $11.58 | 201 700 |
| Jul 12, 2016 | $11.56 | $11.56 | $11.56 | $11.56 | 343 300 |
| Jul 11, 2016 | $11.07 | $11.07 | $11.07 | $11.07 | 458 800 |
| Jul 08, 2016 | $11.30 | $11.30 | $11.30 | $11.30 | 227 800 |
| Jul 07, 2016 | $11.10 | $11.10 | $11.10 | $11.10 | 177 600 |
