AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20199.119.248.949.109.10401,020
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
Apr 30, 201912.4212.5412.2212.5212.52337,200
Apr 29, 201912.6112.7012.4312.4412.44264,400
Apr 26, 201912.4112.6512.3112.5812.58405,800
Apr 25, 201912.7512.7512.3312.4112.41370,800
Apr 24, 201912.4012.8112.2412.7812.78493,500
Apr 23, 201912.4112.5812.3012.4012.40460,900
Apr 22, 201912.4612.5412.0612.3712.37630,400
Apr 18, 201912.5212.8312.5212.5912.59349,700
Apr 17, 201912.8312.9512.3512.5712.57609,500
Apr 16, 201912.3612.8812.3612.6412.64613,400
Apr 15, 201912.7512.7612.1012.3612.361,121,300
Apr 12, 201912.5013.2412.4713.0913.09946,700
Apr 11, 201912.3312.4112.1812.3712.37293,700
Apr 10, 201912.1012.4211.9812.3012.30404,300
Apr 09, 201912.3912.4811.9012.0612.06849,500
Apr 08, 201912.7012.9012.2612.5012.50639,100
Apr 05, 201912.7713.0012.6912.7212.72404,400
Apr 04, 201912.4212.9312.4212.7512.75716,200
Apr 03, 201912.3112.9112.3112.4612.46886,500
Apr 02, 201912.6512.7412.1312.1312.13644,600
Apr 01, 201912.3112.7512.2712.6012.60566,000
Mar 29, 201912.3112.3912.1212.2012.20660,200
Mar 28, 201912.2112.4612.0812.1912.19376,000
Mar 27, 201912.3912.4911.7712.2012.20752,500
Mar 26, 201912.4312.5812.0112.3512.35738,900
Mar 25, 201912.6512.7612.1312.3212.32816,400
Mar 22, 201913.7213.7412.6612.7112.711,105,800
Mar 21, 201913.4213.8213.4013.7513.75515,000
Mar 20, 201913.8213.9413.2913.4413.44456,800
Mar 19, 201914.1714.1713.7713.8213.82461,300
Mar 18, 201913.9914.2513.9214.0714.07573,400
Mar 15, 201913.9414.3813.8714.0014.001,412,100
Mar 14, 201914.1314.5013.7513.8413.84707,100
Mar 13, 201913.7614.7713.7014.0814.082,287,800
Mar 12, 201913.2913.7513.1113.4913.49721,000
Mar 11, 201913.0113.3212.9213.3013.30628,700
Mar 08, 201912.9513.0912.8512.8812.88709,100
Mar 07, 201913.2613.4413.0113.0113.01633,300
Mar 06, 201913.5813.7113.1113.3013.30973,100
Mar 05, 201913.9513.9713.4613.6413.64839,400
Mar 04, 201913.3914.1213.1113.9713.971,758,200
Mar 01, 201913.6313.7913.2313.2413.243,147,800
Feb 28, 201914.8914.9513.4913.5013.505,094,000
Feb 27, 201916.3716.8115.9316.3516.35953,400
Feb 26, 201916.8217.0516.0816.5316.531,008,400
Feb 25, 201915.6616.8515.5016.8116.812,073,400
Feb 22, 201913.0015.4912.9015.4215.423,756,500
Feb 21, 201914.7815.1014.2414.6014.602,179,700
Feb 20, 201914.9515.6514.6114.6114.611,263,600
Feb 19, 201915.0415.0814.1014.9314.931,598,300
Feb 15, 201914.8115.0514.6315.0315.03614,900
Feb 14, 201914.8314.9814.3714.7214.72820,700
Feb 13, 201914.5815.2214.5814.9414.94788,200
Feb 12, 201915.4515.4514.4214.6614.662,233,100
Feb 11, 201915.9616.0015.3415.7715.77549,200
Feb 08, 201915.6616.0915.5915.8815.88563,100
Feb 07, 201917.2517.3115.6515.8215.821,334,400
Feb 06, 201917.3117.7117.2217.3917.39366,500
Feb 05, 201917.7818.0017.1217.2917.29539,000
Feb 04, 201917.2818.0417.1617.7917.79742,700
Feb 01, 201917.3717.6617.2017.2917.29395,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...