Applied Opt (AAOI) Historical Stock Data

12.54 ↑0.64 (5.38%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AAOI is up 0.22% a day on average. There have been 13 days where Applied Opt closed green and 17 days where AAOI closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2412.0012.54↑$0.54 (4.50%)11.7913.042.03M
2024-05-2312.0411.90↓$0.14 (-1.16%)11.6512.401.94M
2024-05-2212.0611.98↓$0.08 (-0.66%)11.8712.291.05M
2024-05-2112.2912.00↓$0.29 (-2.36%)11.8312.301.49M
2024-05-2011.7012.40↑$0.70 (5.98%)11.6312.461.95M
2024-05-1711.2011.73↑$0.53 (4.69%)11.0811.791.80M
2024-05-1611.3011.23↓$0.07 (-0.62%)11.0111.902.27M
2024-05-1511.4011.01↓$0.39 (-3.42%)10.7411.481.98M
2024-05-1410.2411.16↑$0.92 (8.98%)10.2111.192.37M
2024-05-1310.3010.00↓$0.30 (-2.91%)9.8010.952.26M
2024-05-1010.2010.22↑$0.02 (0.20%)9.8111.866.36M
2024-05-0910.7910.54↓$0.25 (-2.32%)10.4211.073.18M
2024-05-0811.2210.83↓$0.39 (-3.48%)10.5911.451.99M
2024-05-0711.9511.66↓$0.29 (-2.43%)11.3512.442.72M
2024-05-0611.2811.95↑$0.67 (5.94%)11.2612.402.96M
2024-05-0310.6011.07↑$0.47 (4.43%)10.5411.451.83M
2024-05-0210.2510.35↑$0.10 (0.98%)9.8510.55892.46K
2024-05-019.759.90↑$0.15 (1.54%)9.6410.371.60M
2024-04-3010.179.85↓$0.32 (-3.15%)9.7910.302.61M
2024-04-2911.0210.22↓$0.80 (-7.26%)10.2011.022.03M
2024-04-2610.9810.85↓$0.13 (-1.18%)10.8011.481.51M
2024-04-2510.5110.66↑$0.15 (1.43%)10.4510.761.32M
2024-04-2411.3810.85↓$0.53 (-4.66%)10.8311.451.35M
2024-04-2311.1511.26↑$0.11 (0.99%)11.0211.691.10M
2024-04-2212.1111.13↓$0.98 (-8.09%)10.7212.162.48M
2024-04-1911.5812.12↑$0.54 (4.66%)11.5812.442.10M
2024-04-1811.9311.66↓$0.27 (-2.26%)11.6012.602.35M
2024-04-1712.0411.98↓$0.06 (-0.50%)11.8113.202.54M
2024-04-1610.9211.99↑$1.07 (9.80%)10.8812.291.89M
2024-04-1511.2811.16↓$0.12 (-1.06%)10.8511.381.30M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$AAOI Dumping started...
Get out while you can...

0 Like Report
micmic

$AAOI Looking for this cup to breakout.

0 Like Report