NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$9.85
-0.370 (-3.62%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.79 | $14.69 | Tuesday, 30th Apr 2024 AAOI stock ended at $9.85. This is 3.62% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.21% from a day low at $9.79 to a day high of $10.30. |
| 90 days | $9.79 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $15.41 | $15.41 | $15.41 | $15.41 | 278 200 |
| Feb 01, 2016 | $15.97 | $15.97 | $15.97 | $15.97 | 263 800 |
| Jan 29, 2016 | $16.37 | $16.37 | $16.37 | $16.37 | 226 000 |
| Jan 28, 2016 | $16.27 | $16.27 | $16.27 | $16.27 | 597 200 |
| Jan 27, 2016 | $16.28 | $16.28 | $16.28 | $16.28 | 542 000 |
| Jan 26, 2016 | $15.14 | $15.14 | $15.14 | $15.14 | 497 400 |
| Jan 25, 2016 | $13.31 | $13.31 | $13.31 | $13.31 | 190 700 |
| Jan 22, 2016 | $13.89 | $13.89 | $13.89 | $13.89 | 334 200 |
| Jan 21, 2016 | $12.93 | $12.93 | $12.93 | $12.93 | 214 700 |
| Jan 20, 2016 | $12.36 | $12.36 | $12.36 | $12.36 | 530 600 |
| Jan 19, 2016 | $12.61 | $12.61 | $12.61 | $12.61 | 472 100 |
| Jan 15, 2016 | $13.42 | $13.42 | $13.42 | $13.42 | 204 000 |
| Jan 14, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 259 100 |
| Jan 13, 2016 | $13.97 | $13.97 | $13.97 | $13.97 | 240 800 |
| Jan 12, 2016 | $14.93 | $14.93 | $14.93 | $14.93 | 207 800 |
| Jan 11, 2016 | $14.71 | $14.71 | $14.71 | $14.71 | 239 700 |
| Jan 08, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 222 400 |
| Jan 07, 2016 | $15.29 | $15.29 | $15.29 | $15.29 | 372 100 |
| Jan 06, 2016 | $16.05 | $16.05 | $16.05 | $16.05 | 258 700 |
| Jan 05, 2016 | $16.08 | $16.08 | $16.08 | $16.08 | 322 600 |
