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
May 31, 2016 $10.55 $10.55 $10.55 $10.55 419 217
May 27, 2016 $10.18 $10.18 $10.18 $10.18 371 875
May 26, 2016 $10.20 $10.20 $10.20 $10.20 417 646
May 25, 2016 $10.11 $10.11 $10.11 $10.11 471 651
May 24, 2016 $10.20 $10.20 $10.20 $10.20 483 143
May 23, 2016 $9.97 $9.97 $9.97 $9.97 480 688
May 20, 2016 $9.12 $9.12 $9.12 $9.12 326 801
May 19, 2016 $8.80 $8.80 $8.80 $8.80 474 536
May 18, 2016 $9.37 $9.37 $9.37 $9.37 368 046
May 17, 2016 $9.23 $9.23 $9.23 $9.23 379 308
May 16, 2016 $9.32 $9.32 $9.32 $9.32 498 526
May 13, 2016 $9.15 $9.15 $9.15 $9.15 534 706
May 12, 2016 $8.84 $8.84 $8.84 $8.84 801 547
May 11, 2016 $9.14 $9.14 $9.14 $9.14 951 733
May 10, 2016 $8.49 $8.49 $8.49 $8.49 1 899 081
May 09, 2016 $10.26 $10.26 $10.26 $10.26 444 604
May 06, 2016 $10.56 $10.56 $10.56 $10.56 267 299
May 05, 2016 $10.60 $10.60 $10.60 $10.60 316 715
May 04, 2016 $10.61 $10.61 $10.61 $10.61 375 294
May 03, 2016 $10.65 $10.65 $10.65 $10.65 445 558
May 02, 2016 $11.12 $11.12 $11.12 $11.12 508 955
Apr 29, 2016 $11.20 $11.20 $11.20 $11.20 526 785
Apr 28, 2016 $11.34 $11.34 $11.34 $11.34 588 020
Apr 27, 2016 $11.44 $11.44 $11.44 $11.44 330 382
Apr 26, 2016 $10.90 $10.90 $10.90 $10.90 704 827
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