Skip to main content

Applied Optoelectronics, Inc. - Common Stock (NQ:AAOI)

24.20 -1.29 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 25.82 26.65 24.09 24.20 3,700,269 -1.29(-5.06%)
Aug 28, 2025 24.30 25.93 22.45 25.49 5,731,138 +1.44(+5.99%)
Aug 27, 2025 25.20 25.54 24.02 24.05 4,669,745 -1.02(-4.07%)
Aug 26, 2025 25.79 26.33 24.75 25.07 5,071,903 +0.73(+3.00%)
Aug 25, 2025 25.08 26.33 24.33 24.34 5,866,060 -0.45(-1.82%)
Aug 22, 2025 23.47 25.99 23.35 24.79 5,150,348 +1.09(+4.60%)
Aug 21, 2025 21.82 23.75 21.60 23.70 4,430,157 +1.77(+8.07%)
Aug 20, 2025 22.50 22.60 20.72 21.93 4,397,737 -0.84(-3.69%)
Aug 19, 2025 25.52 25.79 22.52 22.77 6,876,715 -3.36(-12.86%)
Aug 18, 2025 22.78 26.97 22.00 26.13 8,729,248 +3.77(+16.83%)
Aug 15, 2025 21.81 22.96 21.32 22.36 4,211,059 +1.35(+6.45%)
Aug 14, 2025 22.13 22.50 20.46 21.01 4,909,703 -2.01(-8.73%)
Aug 13, 2025 23.65 24.30 22.09 23.02 4,930,506 +0.23(+1.01%)
Aug 12, 2025 21.33 23.81 21.30 22.79 5,558,810 +1.93(+9.25%)
Aug 11, 2025 21.60 21.60 19.89 20.86 5,697,015 -0.73(-3.38%)
Aug 08, 2025 23.98 24.40 20.67 21.59 12,222,908 -0.74(-3.31%)
Aug 07, 2025 23.56 23.60 21.80 22.33 6,401,935 -0.90(-3.87%)
Aug 06, 2025 21.72 23.38 21.52 23.23 5,722,335 +1.82(+8.48%)
Aug 05, 2025 22.36 22.36 20.48 21.41 4,019,501 -0.78(-3.49%)
Aug 04, 2025 22.71 22.85 21.45 22.19 3,612,942 +0.66(+3.07%)
Aug 01, 2025 21.46 22.30 20.94 21.53 5,885,922 -1.34(-5.86%)
Jul 31, 2025 23.78 24.53 22.86 22.87 5,359,638 -0.19(-0.82%)
Jul 30, 2025 24.30 24.57 22.40 23.06 5,048,838 -1.05(-4.36%)
Jul 29, 2025 25.54 26.35 23.99 24.11 4,069,869 -1.11(-4.40%)
Jul 28, 2025 27.51 27.59 24.76 25.22 5,494,412 -1.91(-7.04%)
Jul 25, 2025 26.41 27.88 25.77 27.13 4,194,184 +1.29(+4.99%)
Jul 24, 2025 26.56 27.45 25.70 25.84 3,063,951 -0.46(-1.77%)
Jul 23, 2025 27.20 27.78 25.91 26.30 3,034,313 -0.05(-0.17%)
Jul 22, 2025 28.18 28.23 25.40 26.35 5,036,229 -1.88(-6.66%)
Jul 21, 2025 28.68 29.44 27.98 28.23 3,087,730 -0.40(-1.40%)
Jul 18, 2025 30.00 30.20 27.63 28.63 3,936,010 -0.79(-2.69%)
Jul 17, 2025 29.00 30.13 28.63 29.42 3,815,553 +0.44(+1.50%)
Jul 16, 2025 28.93 29.00 26.36 28.98 4,851,502 -0.25(-0.87%)
Jul 15, 2025 31.24 31.58 28.46 29.24 4,544,319 -0.26(-0.86%)
Jul 14, 2025 28.24 29.82 27.10 29.50 4,308,671 +1.10(+3.86%)
Jul 11, 2025 27.65 29.07 27.65 28.40 3,152,060 +0.15(+0.53%)
Jul 10, 2025 27.89 29.00 26.68 28.25 3,410,261 +0.33(+1.18%)
Jul 09, 2025 27.58 28.86 26.20 27.92 5,504,717 +1.04(+3.87%)
Jul 08, 2025 27.16 27.66 26.07 26.88 4,359,121 +0.44(+1.66%)
Jul 07, 2025 27.81 28.00 25.73 26.44 6,761,120 -2.22(-7.75%)
Jul 03, 2025 26.76 31.02 26.42 28.66 6,962,121 +1.97(+7.38%)
Jul 02, 2025 25.09 26.61 23.90 26.69 4,577,745 +1.34(+5.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.