AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20208.829.148.768.968.96725,039
May 22, 20208.688.738.528.618.61452,700
May 21, 20208.648.838.518.668.66348,000
May 20, 20208.598.868.508.618.61485,100
May 19, 20208.378.668.258.448.44675,300
May 18, 20208.458.648.178.358.35782,900
May 15, 20208.318.408.098.158.15556,100
May 14, 20208.508.618.278.508.50640,100
May 13, 20209.219.308.318.708.701,052,500
May 12, 20209.7710.019.289.289.28667,900
May 11, 202010.0210.099.639.719.71935,600
May 08, 202010.7911.0410.1110.1910.192,428,700
May 07, 202011.0012.5610.9712.2012.201,642,500
May 06, 202010.3610.9010.2910.7810.78574,600
May 05, 202010.6210.8510.2010.3410.34472,600
May 04, 202010.0110.549.7710.4210.42499,000
May 01, 202010.3810.669.9210.1110.11679,100
Apr 30, 202011.0111.4510.4710.7210.72782,200
Apr 29, 202010.0011.179.9410.9810.98868,900
Apr 28, 20209.9210.189.669.769.76393,300
Apr 27, 20209.129.899.129.779.77703,500
Apr 24, 20208.659.298.379.099.09783,500
Apr 23, 20208.498.998.418.768.76495,900
Apr 22, 20208.458.578.318.428.42566,800
Apr 21, 20208.158.508.108.288.28755,000
Apr 20, 20208.308.658.218.378.37673,300
Apr 17, 20208.788.858.348.448.44620,800
Apr 16, 20208.809.148.408.598.59750,900
Apr 15, 20208.008.867.828.728.72726,900
Apr 14, 20208.088.508.088.198.19456,500
Apr 13, 20207.738.007.567.997.99379,900
Apr 09, 20208.138.197.597.767.76710,700
Apr 08, 20208.058.507.958.018.01537,600
Apr 07, 20208.118.357.827.947.94578,500
Apr 06, 20207.787.957.507.927.92728,400
Apr 03, 20207.697.847.067.457.45557,800
Apr 02, 20207.347.807.197.697.69653,300
Apr 01, 20207.347.497.187.327.32348,900
Mar 31, 20207.637.897.317.597.59466,100
Mar 30, 20207.507.627.037.607.60707,100
Mar 27, 20206.768.046.327.487.481,425,900
Mar 26, 20207.527.756.946.966.96936,900
Mar 25, 20207.788.157.347.457.45495,700
Mar 24, 20207.337.707.057.707.70842,800
Mar 23, 20207.057.506.786.906.90959,600
Mar 20, 20206.667.966.546.746.741,171,700
Mar 19, 20205.516.605.456.556.551,028,700
Mar 18, 20205.565.815.005.505.501,207,400
Mar 17, 20205.806.145.515.965.961,246,500
Mar 16, 20205.536.165.365.645.64763,000
Mar 13, 20206.206.235.616.116.11990,700
Mar 12, 20206.316.505.665.685.681,065,200
Mar 11, 20207.838.046.997.047.04933,700
Mar 10, 20208.098.227.728.128.12828,800
Mar 09, 20208.078.277.597.727.721,214,700
Mar 06, 20208.758.948.538.798.79800,700
Mar 05, 20209.199.258.869.049.04558,300
Mar 04, 20209.619.619.139.389.38540,500
Mar 03, 20209.039.478.859.409.40703,600
Mar 02, 20208.959.288.659.039.03934,700
Feb 28, 20208.959.738.548.938.931,483,400
Feb 27, 20209.9010.029.379.569.561,027,100
Feb 26, 202010.2710.4710.0210.1810.18713,200
Feb 25, 202010.7210.8210.1010.1910.19664,500
Feb 24, 202010.5410.7510.4210.5910.59725,600
Feb 21, 202011.7011.7010.8711.2811.281,419,700
Feb 20, 202012.0212.3011.5911.8211.82827,500
Feb 19, 202011.7812.2011.4512.0812.08978,700
Feb 18, 202011.7712.1011.5811.7511.75653,300
Feb 14, 202012.7012.7311.8111.9011.901,006,400
Feb 13, 202012.2012.8912.0612.7512.751,002,300
Feb 12, 202011.6012.4811.5012.4612.46995,200
Feb 11, 202011.4011.6611.1111.5111.51649,200
Feb 10, 202011.2111.5211.0111.3011.30566,600
Feb 07, 202011.6011.6011.2411.2711.27594,900
Feb 06, 202012.1112.1411.5811.5811.58668,200
Feb 05, 202012.4112.5011.8112.1312.13663,800
Feb 04, 202011.8612.4111.6412.4012.40953,900
Feb 03, 202011.4311.9611.1511.6211.62785,600
Jan 31, 202011.5511.6911.2111.3011.30731,500
Jan 30, 202011.7411.8811.2011.6511.65984,300
Jan 29, 202012.8912.9811.9011.9311.931,142,000
Jan 28, 202013.3513.3812.9112.9412.94602,600
Jan 27, 202013.4713.5613.0713.2613.26585,700
Jan 24, 202014.3314.8013.8013.9613.96649,600
Jan 23, 202014.2214.5713.9114.2314.23518,200
Jan 22, 202013.7514.4213.4714.2514.25792,200
Jan 21, 202014.0614.1013.5013.7013.701,156,800
Jan 17, 202014.5814.8913.6114.1214.12988,400
Jan 16, 202015.9115.9814.0314.3514.352,333,200
Jan 15, 202013.9215.6813.9015.6015.602,104,000
Jan 14, 202013.8113.8813.4013.8613.86778,900
Jan 13, 202013.0013.5812.8613.5413.54696,500
Jan 10, 202013.1013.2512.5912.9312.93855,300
Jan 09, 202012.8913.8812.8613.0613.061,633,300
Jan 08, 202012.4112.8212.3712.7012.70520,600
Jan 07, 202012.2012.4712.0612.4312.43330,500
Jan 06, 202012.0012.2011.8612.1512.15361,600
Jan 03, 202012.2512.3212.0112.1212.12498,400
Jan 02, 202012.1312.5311.8012.5012.50885,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...