Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$10.54
-0.290 (-2.68%)
At Close: May 09, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
Jul 06, 2016 $10.77 $10.77 $10.77 $10.77 294 000
Jul 05, 2016 $10.60 $10.60 $10.60 $10.60 283 700
Jul 01, 2016 $11.22 $11.22 $11.22 $11.22 196 300
Jun 30, 2016 $11.15 $11.15 $11.15 $11.15 399 500
Jun 29, 2016 $10.40 $10.40 $10.40 $10.40 210 600
Jun 28, 2016 $9.90 $9.90 $9.90 $9.90 204 600
Jun 27, 2016 $9.20 $9.20 $9.20 $9.20 452 000
Jun 24, 2016 $9.82 $9.82 $9.82 $9.82 589 600
Jun 23, 2016 $10.51 $10.51 $10.51 $10.51 227 000
Jun 22, 2016 $10.30 $10.30 $10.30 $10.30 278 600
Jun 21, 2016 $10.10 $10.10 $10.10 $10.10 152 400
Jun 20, 2016 $10.20 $10.20 $10.20 $10.20 327 700
Jun 17, 2016 $9.87 $9.87 $9.87 $9.87 412 500
Jun 16, 2016 $10.15 $10.15 $10.15 $10.15 499 587
Jun 15, 2016 $10.19 $10.19 $10.19 $10.19 292 709
Jun 14, 2016 $9.95 $9.95 $9.95 $9.95 353 544
Jun 13, 2016 $9.95 $9.95 $9.95 $9.95 339 717
Jun 10, 2016 $10.26 $10.26 $10.26 $10.26 438 229
Jun 09, 2016 $10.76 $10.76 $10.76 $10.76 327 857
Jun 08, 2016 $11.44 $11.44 $11.44 $11.44 306 737
Jun 07, 2016 $11.41 $11.41 $11.41 $11.41 258 149
Jun 06, 2016 $11.41 $11.41 $11.41 $11.41 505 697
Jun 03, 2016 $10.96 $10.96 $10.96 $10.96 406 768
Jun 02, 2016 $11.04 $11.04 $11.04 $11.04 411 061
Jun 01, 2016 $10.47 $10.47 $10.47 $10.47 666 345
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
PAG May 07 1.87% $153.22
WMT May 06 0.95% $59.87
UNP May 06 3.09% $239.21
JPM May 06 2.86% $192.00
ASH May 03 2.10% $95.85
INVH May 03 1.72% $34.39
INGR May 03 4.72% $114.56
VCSH May 03 0.0260% $76.93
BNDX May 03 0.205% $48.68
BBCA May 03 1.93% $65.44
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