Applied Optoelectronics, Inc. (AAOI) NASDAQ

15.34

-0.08(-0.52%)

Updated at June 02 10:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202516.5615.4215.4216.715.065.03M
May 29, 202518.2416.9316.9318.2916.532.62M
May 28, 202518.6717.6517.6518.9617.572.91M
May 27, 202518.518.5618.5619.217.892.74M
May 23, 202516.817.8817.8818.0416.752.24M
May 22, 202517.0817.6117.6118.0917.081.97M
May 21, 202518.4917.0717.0719.2216.83.57M
May 20, 202518.8118.9618.9618.9918.482M
May 19, 202518.1319.0419.0419.0617.832.55M
May 16, 202519.1918.6918.6919.8518.553.1M
May 15, 202518.9418.8718.8719.5117.45.19M
May 14, 202520.4819.1119.1120.6218.525.75M
May 13, 202518.2820.2920.2921.1617.856.74M
May 12, 202516.2418.2418.2418.6715.767.28M
May 09, 202513.6714.6714.6715.2412.567.9M
May 08, 202515.3314.7614.7615.413.914.57M
May 07, 202513.8713.9813.9814.0213.312.03M
May 06, 202513.813.9413.9414.2513.412.54M
May 05, 202514.5114.4414.4414.9414.341.97M
May 02, 202515.2514.9614.9615.4314.284.19M
May 01, 202513.3914.7114.7114.9713.395.08M
April 30, 202512.0612.7912.7912.8211.871.97M
April 29, 202512.8212.8212.8213.112.571.82M
April 28, 202512.813.0713.0713.5412.513M
April 25, 202512.6212.5612.5613.0612.351.85M
April 24, 202511.6912.7912.7913.1111.543.13M
April 23, 202511.9511.6611.6512.9711.614.69M
April 22, 202510.2110.9510.9511.0610.182.74M
April 21, 202510.3510.0510.0510.369.712.35M
April 17, 202510.4410.6610.6610.7110.282.06M
April 16, 202510.8210.4310.4311.0310.043.25M
April 15, 202511.3511.4511.4511.7711.252.31M
April 14, 202512.0211.2511.2512.4510.843.36M
April 11, 202511.5711.2811.2811.6710.632.8M
April 10, 202513.1311.7211.7213.4511.544.23M
April 09, 202510.6813.8713.8714.510.357.02M
April 08, 202512.0710.710.713.0710.46.35M
April 07, 202510.0911.2311.2312.999.956.7M
April 04, 202512.0110.810.812.410.236.52M
April 03, 202514.8412.8312.8314.8712.666.05M
April 02, 202514.5715.9615.9616.4314.573.08M
April 01, 202515.3615.0915.0915.3614.442.81M
March 31, 202515.4915.3515.3515.8815.112.81M
March 28, 202517.5816.3816.3817.5915.923.53M
March 27, 202519.217.7817.7819.417.53.1M
March 26, 202521.7319.4919.492219.42.97M
March 25, 202521.9121.7721.7722.4520.952.58M
March 24, 202521.1922.2822.2822.7720.994.14M
March 21, 202520.7820.4320.4320.7819.653.09M
March 20, 202520.9321.0821.0821.7420.732.95M
March 19, 202520.421.1321.1321.620.092.68M
March 18, 202520.9420.220.221.8205M
March 17, 202522.2920.9820.9823.720.856.45M
March 14, 202523.6522.1122.1123.6919.816.91M
March 13, 202516.9115.8715.8717.1615.576.71M
March 12, 202516.0217.317.318.5116.027.32M
March 11, 202514.1115.0715.0715.2913.983.02M
March 10, 202515.0714.1514.1515.213.823.51M
March 07, 202515.9215.8215.8216.2114.913.59M
March 06, 202517.2915.5515.5517.2915.414.72M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved