AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 201917.3917.8617.1517.3817.38524,100
Jan 30, 201917.0417.4716.1617.3217.32670,500
Jan 29, 201916.9317.1916.7916.8516.85411,800
Jan 28, 201917.0917.4916.7116.8916.89587,300
Jan 25, 201916.7617.7416.7117.4517.45804,400
Jan 24, 201916.3416.8116.1116.7216.72520,900
Jan 23, 201916.4116.6316.0116.2116.21384,400
Jan 22, 201916.1216.6616.0516.2716.27680,400
Jan 18, 201916.2217.0515.9316.5916.59839,400
Jan 17, 201915.8916.2415.4516.0416.04568,300
Jan 16, 201916.1816.2915.8415.9515.95377,200
Jan 15, 201916.0016.3615.6816.1616.16324,300
Jan 14, 201916.2216.3015.6015.9515.95426,500
Jan 11, 201916.2116.4815.9116.3916.39516,800
Jan 10, 201916.0116.4916.0116.2716.27385,600
Jan 09, 201916.2216.5715.9116.1216.12597,400
Jan 08, 201915.9016.3915.7716.0116.01477,500
Jan 07, 201915.6816.0315.3315.6815.68546,300
Jan 04, 201915.3315.7715.1615.5415.54765,400
Jan 03, 201915.5115.8015.0215.0615.06398,400
Jan 02, 201915.0016.2914.8515.8815.88478,300
Dec 31, 201815.1115.5414.4115.4315.43774,100
Dec 28, 201814.9415.3214.5715.0315.03662,400
Dec 27, 201814.7215.4314.3314.9214.92651,700
Dec 26, 201814.0014.9813.8914.9314.93667,400
Dec 24, 201814.0014.4713.4213.8413.84842,500
Dec 21, 201815.2015.4014.1414.5314.531,762,900
Dec 20, 201814.8815.9714.8815.2215.22932,200
Dec 19, 201815.4116.1014.6314.9114.911,467,800
Dec 18, 201817.3117.6815.1415.4115.411,744,800
Dec 17, 201817.5017.9816.9317.1117.11838,500
Dec 14, 201818.9219.0717.5517.6017.60934,000
Dec 13, 201820.0320.1319.0219.1019.10406,600
Dec 12, 201820.0420.2019.5419.8419.84441,100
Dec 11, 201820.0020.3219.2519.7719.77506,700
Dec 10, 201819.0819.8218.9419.7419.74511,500
Dec 07, 201819.9320.3919.0519.1419.14834,900
Dec 06, 201820.6120.8218.6820.0220.02973,600
Dec 04, 201821.5021.9121.0421.1621.16614,500
Dec 03, 201821.1221.9220.8821.5821.58704,000
Nov 30, 201820.2920.5919.9420.5920.59574,000
Nov 29, 201820.5920.8020.0720.2820.28300,500
Nov 28, 201820.1620.7319.8120.6620.66337,300
Nov 27, 201820.1820.8719.8320.0020.00447,600
Nov 26, 201820.5021.3220.1220.4120.411,169,000
Nov 23, 201820.1420.9820.1220.3320.33250,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...