AAOI - Applied Optoelectronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201910.9511.4710.9411.1711.17471,348
Sep 19, 201911.0111.1210.8810.9510.95202,500
Sep 18, 201911.1911.3810.8111.0311.03358,300
Sep 17, 201911.2911.3510.9311.3011.30343,900
Sep 16, 201911.1511.6711.1511.4011.40387,600
Sep 13, 201911.0911.3011.0511.1711.17281,700
Sep 12, 201911.5011.6010.9711.0611.06552,500
Sep 11, 201911.5011.6811.0211.5411.54887,200
Sep 10, 201910.5111.6010.5111.4411.44935,800
Sep 09, 201910.3810.8510.2910.5810.58771,800
Sep 06, 20199.8010.309.7510.3010.30697,400
Sep 05, 20199.269.829.269.799.79687,200
Sep 04, 20198.869.398.859.109.10550,700
Sep 03, 20198.778.998.648.748.74520,500
Aug 30, 20198.989.048.768.908.90238,200
Aug 29, 20198.719.118.718.928.92394,200
Aug 28, 20198.498.738.348.678.67497,300
Aug 27, 20199.169.188.428.508.50901,400
Aug 26, 20199.259.429.059.129.12489,800
Aug 23, 20199.319.318.799.129.12664,200
Aug 22, 20199.659.809.359.389.38256,100
Aug 21, 20199.739.779.549.669.66231,700
Aug 20, 20199.529.729.349.679.67228,000
Aug 19, 20199.459.609.259.539.53359,300
Aug 16, 20198.999.428.979.249.24480,300
Aug 15, 20199.219.288.798.888.88658,300
Aug 14, 20199.629.729.299.319.31468,700
Aug 13, 20199.7410.199.709.859.85347,600
Aug 12, 201910.5510.559.669.759.75678,600
Aug 09, 201910.7810.8610.2710.5710.57535,100
Aug 08, 201911.0011.0010.0510.9010.901,273,500
Aug 07, 201910.0010.909.9510.2110.211,642,100
Aug 06, 20199.8310.149.5910.1210.12723,200
Aug 05, 20199.589.859.479.809.80565,700
Aug 02, 20199.9410.029.459.969.96623,800
Aug 01, 201910.0210.299.739.939.93743,200
Jul 31, 20199.5410.319.5410.0110.01870,700
Jul 30, 20199.219.538.989.489.48611,200
Jul 29, 20199.289.388.989.289.28643,900
Jul 26, 20199.189.409.149.319.31385,600
Jul 25, 20199.519.529.169.189.18445,500
Jul 24, 20199.339.739.329.509.50577,000
Jul 23, 20199.199.339.019.319.31618,100
Jul 22, 20199.639.659.019.099.09795,400
Jul 19, 20199.689.749.489.629.62497,000
Jul 18, 20199.689.839.549.609.60499,500
Jul 17, 20199.8310.019.669.689.68425,200
Jul 16, 20199.9610.309.809.829.82455,700
Jul 15, 201910.0110.149.589.979.97541,700
Jul 12, 20199.9210.069.819.979.97424,200
Jul 11, 201910.4510.459.879.909.90610,700
Jul 10, 201910.8411.1010.1810.3110.311,013,400
Jul 09, 201910.1111.189.8910.8510.852,767,700
Jul 08, 20199.729.789.399.599.59368,200
Jul 05, 20199.889.939.629.859.85265,800
Jul 03, 201910.0610.069.859.889.88175,600
Jul 02, 201910.1010.169.9210.0310.03225,400
Jul 01, 201910.7010.8910.0110.1810.18881,700
Jun 28, 201910.6410.8910.2310.2810.281,465,000
Jun 27, 201911.2511.4010.3610.5610.562,291,100
Jun 26, 20199.239.619.179.499.49709,700
Jun 25, 20199.119.258.939.109.10424,800
Jun 24, 20199.269.428.999.119.11631,200
Jun 21, 20198.869.338.869.299.291,019,500
Jun 20, 20198.939.098.778.888.88299,500
Jun 19, 20198.989.038.748.798.79446,100
Jun 18, 20198.979.258.898.928.92494,400
Jun 17, 20198.879.068.788.878.87272,300
Jun 14, 20198.878.918.568.898.89393,500
Jun 13, 20199.119.188.918.948.94392,100
Jun 12, 20199.109.208.929.059.05278,500
Jun 11, 20199.729.819.109.129.12427,400
Jun 10, 20199.689.899.449.609.60533,000
Jun 07, 20199.339.559.239.509.50298,900
Jun 06, 20199.219.388.999.309.30485,400
Jun 05, 20199.269.338.949.239.23741,000
Jun 04, 20198.929.208.929.199.19321,400
Jun 03, 20198.658.948.568.818.81400,200
May 31, 20198.878.998.648.668.66390,600
May 30, 20198.969.338.898.988.98365,200
May 29, 20198.749.098.638.958.95612,100
May 28, 20199.059.098.728.848.84442,400
May 24, 20198.929.168.899.039.03297,000
May 23, 20198.949.038.728.868.86805,500
May 22, 20199.429.469.009.089.08545,300
May 21, 20199.469.719.419.529.52584,300
May 20, 20199.039.438.969.279.27680,800
May 17, 20199.579.629.169.179.17997,700
May 16, 20199.9810.109.709.719.71614,000
May 15, 201910.2510.439.9910.0110.01601,800
May 14, 201910.2510.5310.1910.3810.38600,200
May 13, 201910.3710.459.9210.1610.16830,900
May 10, 201910.8111.0610.3110.7110.71965,200
May 09, 201911.1211.6010.4310.9310.932,239,600
May 08, 201912.0712.3411.9012.0612.061,155,900
May 07, 201912.5012.6312.0112.0812.08799,300
May 06, 201912.2512.7512.1912.6912.69493,300
May 03, 201912.1012.6312.0512.6012.60574,400
May 02, 201912.2912.5511.8712.0912.09719,900
May 01, 201912.5912.7812.2512.2712.27617,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...