Applied Opt (AAOI) Historical Stock Data

1.75 ↓0.02 (-1.13%)
As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, AAOI is down -0.51% a day on average. There have been 13 days where Applied Opt closed green and 17 days where AAOI closed red.

DateOpenCloseChangeLowHighVolume
2022-06-281.771.75↓$0.02 (-1.13%)1.721.89178.33K
2022-06-271.861.77↓$0.09 (-4.84%)1.711.89555.71K
2022-06-241.971.86↓$0.11 (-5.58%)1.832.00478.27K
2022-06-231.961.98↑$0.02 (0.77%)1.901.98274.66K
2022-06-221.901.98↑$0.08 (4.21%)1.902.06163.57K
2022-06-211.861.93↑$0.07 (3.76%)1.821.96237.76K
2022-06-171.871.86↓$0.01 (-0.53%)1.821.96226.13K
2022-06-161.901.83↓$0.07 (-3.68%)1.821.94180.88K
2022-06-151.951.98↑$0.03 (1.54%)1.912.01352.14K
2022-06-142.011.94↓$0.07 (-3.48%)1.912.02315.31K
2022-06-132.041.98↓$0.06 (-2.94%)1.872.07327.17K
2022-06-102.202.09↓$0.11 (-5.00%)2.052.20318.76K
2022-06-092.382.24↓$0.14 (-5.88%)2.222.38199.03K
2022-06-082.242.44↑$0.20 (8.93%)2.242.55264.36K
2022-06-072.162.29↑$0.13 (6.02%)2.152.38225.25K
2022-06-062.262.18↓$0.08 (-3.54%)2.162.29136.94K
2022-06-032.312.25↓$0.06 (-2.60%)2.222.32197.32K
2022-06-022.282.31↑$0.03 (1.32%)2.252.40257.35K
2022-06-012.372.29↓$0.08 (-3.38%)2.232.40201.89K
2022-05-312.292.37↑$0.08 (3.49%)2.242.39216.17K
2022-05-272.322.25↓$0.07 (-3.02%)2.222.33160.33K
2022-05-262.202.30↑$0.10 (4.55%)2.182.35197.65K
2022-05-252.122.19↑$0.07 (3.30%)2.122.2074.30K
2022-05-242.262.16↓$0.10 (-4.42%)2.122.26190.33K
2022-05-232.302.24↓$0.06 (-2.61%)2.232.35114.92K
2022-05-202.502.29↓$0.21 (-8.40%)2.262.50156.81K
2022-05-192.382.48↑$0.10 (4.20%)2.282.53216.95K
2022-05-182.452.38↓$0.07 (-2.86%)2.372.5674.67K
2022-05-172.352.47↑$0.12 (5.11%)2.352.48137.97K
2022-05-162.302.33↑$0.03 (1.30%)2.272.43165.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$AAOI diamond balls

0 Like Report