NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$13.96
-0.480 (-3.32%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.39 | $16.50 | Wednesday, 27th Mar 2024 AAOI stock ended at $13.96. This is 3.32% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.39% from a day low at $13.89 to a day high of $14.50. |
90 days | $12.14 | $24.75 | |
52 weeks | $1.60 | $24.75 |
Historical Applied Optoelectronics prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $3.25 | $3.30 | $3.17 | $3.21 | 836 151 |
2023-06-08 | $2.72 | $3.17 | $2.72 | $3.12 | 1 115 925 |
2023-06-07 | $2.76 | $2.78 | $2.64 | $2.72 | 400 252 |
2023-06-06 | $2.36 | $2.82 | $2.36 | $2.72 | 913 218 |
2023-06-05 | $2.30 | $2.43 | $2.26 | $2.33 | 196 912 |
2023-06-02 | $2.21 | $2.27 | $2.16 | $2.27 | 148 217 |
2023-06-01 | $2.19 | $2.25 | $2.08 | $2.21 | 239 220 |
2023-05-31 | $2.32 | $2.44 | $2.20 | $2.22 | 339 526 |
2023-05-30 | $2.02 | $2.34 | $1.97 | $2.30 | 782 442 |
2023-05-26 | $1.78 | $1.91 | $1.76 | $1.90 | 274 353 |
2023-05-25 | $1.77 | $1.78 | $1.72 | $1.75 | 156 710 |
2023-05-24 | $1.72 | $1.78 | $1.72 | $1.76 | 160 340 |
2023-05-23 | $1.75 | $1.78 | $1.70 | $1.72 | 138 221 |
2023-05-22 | $1.70 | $1.78 | $1.70 | $1.76 | 119 987 |
2023-05-19 | $1.73 | $1.75 | $1.71 | $1.71 | 41 962 |
2023-05-18 | $1.74 | $1.75 | $1.71 | $1.75 | 104 104 |
2023-05-17 | $1.81 | $1.81 | $1.72 | $1.74 | 115 959 |
2023-05-16 | $1.65 | $1.76 | $1.65 | $1.73 | 244 148 |
2023-05-15 | $1.68 | $1.71 | $1.64 | $1.64 | 98 271 |
2023-05-12 | $1.72 | $1.74 | $1.66 | $1.69 | 88 001 |
2023-05-11 | $1.85 | $1.85 | $1.71 | $1.71 | 137 026 |
2023-05-10 | $1.85 | $1.92 | $1.82 | $1.85 | 238 389 |
2023-05-09 | $1.77 | $1.83 | $1.68 | $1.80 | 184 330 |
2023-05-08 | $1.76 | $1.84 | $1.74 | $1.77 | 223 000 |
2023-05-05 | $1.60 | $1.84 | $1.60 | $1.67 | 565 921 |