Advertisement
Advertisement
U.S. markets close in 5 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8400+0.0700 (+3.95%)
As of 10:00AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221.77001.88691.76011.84001.840032,357
Jun 27, 20221.86001.88501.70001.77001.7700556,300
Jun 24, 20221.97002.00501.83001.86001.8600478,300
Jun 23, 20221.96002.06001.90001.97501.9750274,700
Jun 22, 20221.90002.06001.90001.98001.9800163,600
Jun 21, 20221.86001.96001.81001.93001.9300237,800
Jun 17, 20221.87001.96001.81001.86001.8600226,200
Jun 16, 20221.90001.94001.82001.83001.8300180,900
Jun 15, 20221.95002.01001.91001.98001.9800352,100
Jun 14, 20222.01002.01901.91001.94001.9400315,300
Jun 13, 20222.04002.07001.86001.98001.9800328,800
Jun 10, 20222.20002.20102.05002.09002.0900318,800
Jun 09, 20222.38002.39002.22002.24002.2400199,000
Jun 08, 20222.24002.55002.24002.44002.4400264,400
Jun 07, 20222.16002.38002.15002.29002.2900225,500
Jun 06, 20222.26002.29202.16002.18002.1800136,900
Jun 03, 20222.31002.32002.22002.25002.2500197,300
Jun 02, 20222.28002.40002.25002.31002.3100257,300
Jun 01, 20222.37002.40002.23002.29002.2900201,900
May 31, 20222.29002.39002.24002.37002.3700216,200
May 27, 20222.32002.33002.22002.25002.2500160,300
May 26, 20222.20002.35002.18002.30002.3000197,700
May 25, 20222.12002.19502.12002.19002.190074,300
May 24, 20222.26002.26002.12002.16002.1600190,300
May 23, 20222.30002.35002.23002.24002.2400114,900
May 20, 20222.50002.50002.26002.29002.2900156,900
May 19, 20222.38002.53002.28002.48002.4800216,900
May 18, 20222.45002.56002.37002.38002.380074,700
May 17, 20222.35002.48002.35002.47002.4700138,000
May 16, 20222.30002.43002.27102.33002.3300165,300
May 13, 20222.26002.33002.25002.33002.3300192,200
May 12, 20222.11002.26002.06002.17502.1750199,000
May 11, 20222.25002.31002.03002.12002.1200356,400
May 10, 20222.24002.32602.14002.28002.2800249,500
May 09, 20222.46002.47002.01002.21002.2100456,600
May 06, 20222.59002.67002.42002.53002.5300305,200
May 05, 20222.79002.85002.61002.61002.6100220,100
May 04, 20222.76002.86002.66002.85002.8500167,400
May 03, 20222.58002.80002.58002.77002.7700246,400
May 02, 20222.54002.60002.52002.59002.5900326,900
Apr 29, 20222.53002.72002.53002.57002.570097,400
Apr 28, 20222.56002.66002.45002.58002.5800364,700
Apr 27, 20222.68002.68002.48002.50002.5000489,300
Apr 26, 20222.80002.81002.62002.68002.6800304,000
Apr 25, 20222.85002.87602.76002.80002.8000202,300
Apr 22, 20222.94002.98502.76002.84002.8400255,900
Apr 21, 20223.15003.15002.95002.96002.9600309,800
Apr 20, 20223.00003.12002.97003.07003.0700292,800
Apr 19, 20223.07003.07502.99003.02003.0200135,700
Apr 18, 20223.05003.11002.95003.04003.0400292,200
Apr 14, 20223.05003.12003.03003.03003.0300158,500
Apr 13, 20223.04003.11003.03003.09003.090077,000
Apr 12, 20223.10003.14003.02003.03003.0300192,100
Apr 11, 20223.09003.14003.00003.07003.070090,900
Apr 08, 20223.21003.21003.09003.10003.1000159,700
Apr 07, 20223.19003.24403.11003.22003.2200215,900
Apr 06, 20223.22003.28003.15003.15003.1500260,400
Apr 05, 20223.42003.42003.29003.30003.3000219,800
Apr 04, 20223.31003.47003.22003.41003.4100286,300
Apr 01, 20223.66003.74103.29003.31003.3100506,100
Mar 31, 20223.50003.68003.48803.65003.6500332,200
Mar 30, 20223.33003.62003.31003.49003.4900625,500
Mar 29, 20223.29003.39003.29003.34003.3400117,900
Mar 28, 20223.27003.27003.11003.24003.2400303,900
Mar 25, 20223.36003.37003.23003.27003.2700201,800
Mar 24, 20223.38003.38003.22003.36003.3600178,900
Mar 23, 20223.35003.45003.25003.34003.3400248,300
Mar 22, 20223.34003.48003.30003.30003.3000145,400
Mar 21, 20223.57003.61003.30003.33003.3300308,400
Mar 18, 20223.28003.64003.28003.61003.6100378,100
Mar 17, 20223.26003.37003.19003.32003.3200138,900
Mar 16, 20223.17503.34003.11003.28003.2800277,200
Mar 15, 20223.00003.17003.00003.14003.1400144,200
Mar 14, 20223.46003.46003.00003.02003.0200732,600
Mar 11, 20223.67003.67003.45003.45003.4500148,500
Mar 10, 20223.62003.64003.50003.60003.6000189,500
Mar 09, 20223.78003.89003.70003.72003.7200218,100
Mar 08, 20223.56003.78503.52003.73003.7300382,800
Mar 07, 20223.44003.64003.40003.56003.5600192,600
Mar 04, 20223.55003.59003.41003.41003.4100399,400
Mar 03, 20223.70003.71103.58003.60003.6000181,600
Mar 02, 20223.62003.73003.51003.70003.7000214,700
Mar 01, 20223.60003.65003.49003.62003.6200301,800
Feb 28, 20223.40003.65003.34003.63003.6300468,700
Feb 25, 20223.79003.82503.40003.45003.45001,404,300
Feb 24, 20223.74004.07003.49004.06004.0600771,900
Feb 23, 20224.00004.09003.81003.84003.8400333,000
Feb 22, 20224.20004.33003.93003.96003.9600788,700
Feb 18, 20224.19004.56004.19004.37004.3700711,900
Feb 17, 20224.28004.53004.15504.22004.2200548,500
Feb 16, 20223.87004.39003.83004.31004.3100876,600
Feb 15, 20223.69003.93503.69003.89003.8900272,700
Feb 14, 20223.78003.81003.63303.64003.6400449,400
Feb 11, 20223.91003.98003.80003.81003.8100331,000
Feb 10, 20223.96004.13003.92003.93003.9300260,100
Feb 09, 20223.90004.11003.90004.05004.0500411,100
Feb 08, 20223.94004.00003.83503.87003.8700597,600
Feb 07, 20223.95004.01003.84003.93003.9300534,700
Feb 04, 20223.85003.99003.78003.95003.9500244,800
Feb 03, 20223.91003.95303.83003.85003.8500207,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement