Applied Optoelectronics, Inc. (AAOI) NASDAQ

41.00

+0.36(+0.89%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202537.7440.6440.6441.9637.269.33M
December 22, 202532.2939.139.139.632.299.77M
December 19, 202529.7631.3231.3231.9329.335.12M
December 18, 202528.229.2529.2529.827.784.54M
December 17, 202529.6827.1427.1430.426.83.4M
December 16, 202529.3228.9628.9630.1127.774.07M
December 15, 202533.6829.929.933.929.694.42M
December 12, 202535.432.0632.0635.4931.945.44M
December 11, 202535.2836.3236.3237.0533.6911.95M
December 10, 202529.5634.9834.9835.7329.339.85M
December 09, 202527.3830.3830.3830.4927.175.79M
December 08, 202527.4927.8427.8427.9826.824.12M
December 05, 202526.3426.5926.5927.0325.82.88M
December 04, 202525.2926.2426.2426.2824.853.47M
December 03, 202526.1125.6525.6526.4425.022.82M
December 02, 202526.8526.0226.0227.926.013.47M
December 01, 202525.7826.5326.5326.9525.73.69M
November 28, 202525.6126.7826.7827.2925.563.59M
November 26, 202523.4525.5725.5726.6823.127.54M
November 25, 202521.9622.7322.7322.8521.42.36M
November 24, 202520.8122.4722.4722.920.634.39M
November 21, 202519.2820.5820.5820.818.55.96M
November 20, 202522.319.4919.4922.8219.46.35M
November 19, 202520.8420.8720.8721.4420.543.41M
November 18, 202521.0220.8920.8922.2320.793.05M
November 17, 202521.4221.6321.6323214.85M
November 14, 202519.6421.4721.4722.0519.26.61M
November 13, 202523.4620.9120.9123.4619.927.71M
November 12, 202524.2423.9423.9424.6723.454.48M
November 11, 202524.7223.7523.7524.8723.526.07M
November 10, 202528.0125.4225.4228.0524.059.31M
November 07, 20252528.5728.5730.2524.8710.03M
November 06, 202531.4829.129.131.5728.667.34M
November 05, 202530.7431.5131.5132.229.84.93M
November 04, 20253129.529.531.6128.27.72M
November 03, 202536.1433.0433.043732.834.7M
October 31, 202535.735.5635.5636.4834.183.96M
October 30, 202534.4935.0735.0736.334.13.59M
October 29, 202537.3335.4835.4838.9934.757M
October 28, 202536.7936.8736.8737.6135.015.31M
October 27, 20253537.2237.2237.6834.385.33M
October 24, 202532.0534.0134.0134.3931.654.36M
October 23, 202529.931.431.432.0829.853.94M
October 22, 202532.3629.9829.9832.8528.855.24M
October 21, 202534.0133.433.435.3232.714.13M
October 20, 202532.8934.1434.1435.8532.66.48M
October 17, 202530.5131.9231.9232.4828.874.67M
October 16, 202532.9531.1431.1433.2630.933.99M
October 15, 20253032.9532.9533.0329.186.79M
October 14, 202527.828.4828.4829.3426.664.11M
October 13, 202528.529.129.129.4227.54.53M
October 10, 202533.1627.1527.1535.227.128.8M
October 09, 202532.4432.3732.3734.131.125.02M
October 08, 202531.7332.2232.2232.4530.863.16M
October 07, 202533.6631.3431.3434.6229.777.95M
October 06, 202529.133.7933.7934.4728.410.81M
October 03, 202528.0527.9327.9328.7926.873.94M
October 02, 202528.9627.9827.9829.3827.843.67M
October 01, 202525.328.4228.4228.4525.253.74M
September 30, 202525.825.9325.9326.825.133.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved