investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$AAOI: Applied Optoelectronics, Inc. - Common Stock

+ Streaming/TV, Network Infrastructure, Semiconductor



Clear duplicates of prices



2024-12-26
AAOI 2024-12-26 21:00:4841.35 40.23 2.59%
AAOI 2024-12-26 22:00:5941.35 40.10 2.59%
2024-12-27
AAOI 2024-12-27 06:00:5341.00 38.90 -1.13%
AAOI 2024-12-27 07:00:5441.00 40.09 -1.81%
AAOI 2024-12-27 08:00:5041.00 40.18 -1.81%
AAOI 2024-12-27 09:00:4440.75 40.18 -0.55%
AAOI 2024-12-27 10:00:4240.75 40.50 -1.00%
AAOI 2024-12-27 11:00:4840.29 40.10 -1.91%
AAOI 2024-12-27 12:00:4139.16 39.01 -4.75%
AAOI 2024-12-27 13:00:4237.44 37.31 -8.89%
AAOI 2024-12-27 14:00:4637.62 37.54 -8.51%
AAOI 2024-12-27 15:00:4038.36 38.28 -6.50%
AAOI 2024-12-27 16:00:4638.01 37.95 -7.43%
AAOI 2024-12-27 17:00:4837.52 37.48 -8.59%
AAOI 2024-12-27 18:00:4337.96 37.55 -7.82%
AAOI 2024-12-27 19:00:4537.96 37.51 -7.82%
AAOI 2024-12-27 20:00:4537.96 37.21 -8.38%
AAOI 2024-12-27 21:00:4137.96 37.50 -8.38%
AAOI 2024-12-27 22:00:5937.96 37.21 -8.38%
2024-12-30
AAOI 2024-12-30 00:00:530.00 0.00 -8.38%
AAOI 2024-12-30 06:00:3537.44 36.90 -0.76%
AAOI 2024-12-30 07:00:3737.11 36.90 -1.51%
AAOI 2024-12-30 08:00:3737.07 36.95 -1.71%
AAOI 2024-12-30 09:00:3737.10 36.14 -3.44%
AAOI 2024-12-30 10:00:4136.58 36.00 -3.93%
AAOI 2024-12-30 11:00:5035.09 35.00 -6.64%
AAOI 2024-12-30 12:00:4135.09 34.95 -6.55%
AAOI 2024-12-30 13:00:3535.58 35.50 -5.30%
AAOI 2024-12-30 14:00:3335.84 35.77 -4.74%
AAOI 2024-12-30 15:00:3535.96 35.93 -4.37%
AAOI 2024-12-30 16:00:3736.13 36.10 -3.96%
AAOI 2024-12-30 17:00:3736.24 36.20 -3.69%
AAOI 2024-12-30 18:00:3236.56 35.73 -4.66%
AAOI 2024-12-30 19:00:3536.28 35.80 -4.00%
AAOI 2024-12-30 20:00:3736.28 35.81 -5.11%
AAOI 2024-12-30 21:00:3436.28 35.81 -4.56%
AAOI 2024-12-30 22:00:4436.28 35.81 -5.11%
2024-12-31
AAOI 2024-12-31 06:00:3737.80 35.34 0.00%
AAOI 2024-12-31 07:00:3337.80 35.13 -0.11%
AAOI 2024-12-31 08:00:3937.80 35.84 -0.11%
AAOI 2024-12-31 09:00:3236.49 35.00 -0.26%
AAOI 2024-12-31 10:00:3736.48 36.00 0.16%
AAOI 2024-12-31 11:00:3537.30 37.19 2.54%
AAOI 2024-12-31 12:00:3436.98 36.88 1.85%
AAOI 2024-12-31 13:00:4037.20 37.15 2.44%
AAOI 2024-12-31 14:00:3837.23 37.18 2.60%
AAOI 2024-12-31 15:00:3537.03 37.00 2.01%
AAOI 2024-12-31 16:00:3537.11 37.05 2.33%
AAOI 2024-12-31 17:00:3636.87 36.84 1.64%
AAOI 2024-12-31 17:05:14
8-K Sec report https://www.sec.gov/Archives/edgar/data/1158114/000168316824009068/0001683168-24-009068-index.htm
8-K - APPLIED OPTOELECTRONICS, INC. (0001158114) (Filer)
AAOI 2024-12-31 18:00:3337.48 36.88 1.71%
AAOI 2024-12-31 20:00:3937.48 36.89 1.82%
AAOI 2024-12-31 21:00:3837.48 36.86 1.77%
AAOI 2024-12-31 22:00:4737.48 36.89 1.82%
2025-01-01
AAOI 2025-01-01 22:00:470.00 0.00 1.77%
2025-01-02
AAOI 2025-01-02 06:00:3937.42 37.01 1.77%
AAOI 2025-01-02 07:00:3837.42 36.86 0.19%
AAOI 2025-01-02 08:00:3337.42 37.00 0.39%
AAOI 2025-01-02 09:00:4037.42 37.00 0.66%
AAOI 2025-01-02 09:18:02
8-K Sec report https://www.sec.gov/Archives/edgar/data/109563/000010956325000003/0000109563-25-000003-index.htm
8-K - APPLIED INDUSTRIAL TECHNOLOGIES INC (0000109563) (Filer)
AAOI 2025-01-02 10:00:3937.41 37.09 0.52%
AAOI 2025-01-02 11:00:4036.02 35.84 -2.65%
AAOI 2025-01-02 12:00:3534.58 34.47 -6.46%
AAOI 2025-01-02 13:00:3733.98 33.93 -8.00%
AAOI 2025-01-02 14:00:3833.70 33.66 -8.77%
AAOI 2025-01-02 15:00:3733.92 33.89 -8.17%
AAOI 2025-01-02 16:00:3734.73 34.64 -6.04%
AAOI 2025-01-02 17:00:3835.62 35.60 -3.42%
AAOI 2025-01-02 18:00:3635.74 35.12 -3.42%
AAOI 2025-01-02 19:00:3435.74 35.12 -3.66%
AAOI 2025-01-02 20:00:3335.74 35.48 -4.02%
AAOI 2025-01-02 21:00:3535.89 35.12 -3.04%
AAOI 2025-01-02 22:00:5035.74 35.48 -4.02%
2025-01-03
AAOI 2025-01-03 06:00:3436.00 35.69 0.27%
AAOI 2025-01-03 07:00:3935.90 35.21 0.27%
AAOI 2025-01-03 09:00:3635.70 35.43 0.00%
AAOI 2025-01-03 10:00:3535.70 35.62 -0.43%
AAOI 2025-01-03 11:00:3436.91 36.81 3.47%
AAOI 2025-01-03 12:00:3636.51 36.43 2.36%
AAOI 2025-01-03 13:00:3737.37 37.30 4.64%
AAOI 2025-01-03 14:00:3537.48 37.43 4.99%
AAOI 2025-01-03 15:00:3637.84 37.81 6.00%
AAOI 2025-01-03 16:00:3438.40 38.37 7.54%
AAOI 2025-01-03 17:00:3737.91 37.89 6.27%
AAOI 2025-01-03 18:00:3637.99 37.57 6.71%
AAOI 2025-01-03 19:00:3237.99 37.64 6.71%
AAOI 2025-01-03 20:00:3237.99 37.68 6.32%
AAOI 2025-01-03 21:00:3838.20 38.00 6.74%
AAOI 2025-01-03 22:00:5137.99 37.72 6.32%
2025-01-06
AAOI 2025-01-06 00:00:430.00 0.00 6.74%
AAOI 2025-01-06 06:00:3538.70 38.64 2.08%
AAOI 2025-01-06 07:00:3639.10 38.65 3.37%
AAOI 2025-01-06 08:00:3439.10 38.72 2.70%
AAOI 2025-01-06 09:00:3339.10 39.01 3.37%
AAOI 2025-01-06 10:00:3439.49 39.20 3.68%
AAOI 2025-01-06 11:00:4537.42 37.24 -1.91%
AAOI 2025-01-06 12:00:3237.16 37.01 -2.44%
AAOI 2025-01-06 13:00:3135.37 35.29 -7.19%
AAOI 2025-01-06 14:00:3335.06 34.98 -8.09%
AAOI 2025-01-06 15:00:3634.75 34.73 -8.88%
AAOI 2025-01-06 16:00:3433.76 33.72 -11.71%
AAOI 2025-01-06 17:00:3634.07 34.05 -10.79%
AAOI 2025-01-06 18:00:3234.25 34.00 -10.00%
AAOI 2025-01-06 19:00:3434.19 34.00 -9.84%
AAOI 2025-01-06 20:00:3834.10 34.00 -10.11%
AAOI 2025-01-06 21:00:3334.10 34.01 -10.08%
AAOI 2025-01-06 22:00:4134.10 34.00 -10.26%
2025-01-07
AAOI 2025-01-07 06:00:3434.40 34.10 -10.26%
AAOI 2025-01-07 07:00:3334.46 34.20 0.90%
AAOI 2025-01-07 08:00:3334.49 34.10 0.87%
AAOI 2025-01-07 09:00:3434.50 34.10 0.77%
AAOI 2025-01-07 10:00:3034.25 34.07 0.45%
AAOI 2025-01-07 11:00:3634.02 33.89 0.13%
AAOI 2025-01-07 12:00:3133.67 33.59 -0.79%
AAOI 2025-01-07 13:00:3333.66 33.55 -0.84%
AAOI 2025-01-07 14:00:3433.89 33.81 -0.24%
AAOI 2025-01-07 15:00:4733.98 33.93 0.08%
AAOI 2025-01-07 16:00:3633.79 33.75 -0.50%
AAOI 2025-01-07 17:00:3433.09 33.06 -2.24%
AAOI 2025-01-07 18:00:3634.00 33.04 -2.12%
AAOI 2025-01-07 19:00:3433.24 33.04 -2.03%
AAOI 2025-01-07 20:00:3433.24 33.00 -2.74%
AAOI 2025-01-07 21:00:3333.25 33.00 -2.71%
AAOI 2025-01-07 22:00:4933.25 33.00 -2.74%
2025-01-08
AAOI 2025-01-08 06:00:3333.96 33.11 1.53%
AAOI 2025-01-08 07:00:3634.09 33.12 1.53%
AAOI 2025-01-08 08:00:3534.09 32.51 0.00%
AAOI 2025-01-08 09:00:3732.50 32.04 -1.18%
AAOI 2025-01-08 10:00:3232.67 32.63 -1.03%
AAOI 2025-01-08 11:00:3632.67 32.60 -1.03%
AAOI 2025-01-08 12:00:3632.47 32.42 -1.53%
AAOI 2025-01-08 13:00:3332.84 32.76 -0.44%
AAOI 2025-01-08 14:00:3432.90 32.85 -0.27%
AAOI 2025-01-08 15:00:3533.01 32.94 0.00%
AAOI 2025-01-08 16:00:3632.48 32.45 -1.53%
AAOI 2025-01-08 17:00:4032.38 32.35 -1.80%
AAOI 2025-01-08 18:00:3532.85 32.01 -2.06%
AAOI 2025-01-08 19:00:3432.35 32.01 -2.06%
AAOI 2025-01-08 20:00:3332.85 32.23 -1.91%
AAOI 2025-01-08 21:00:3332.85 32.35 -1.91%
AAOI 2025-01-08 22:00:4832.85 32.35 -1.88%
2025-01-09
AAOI 2025-01-09 22:00:330.00 0.00 -1.55%
2025-01-10
AAOI 2025-01-10 06:00:3536.00 32.37 -1.55%
AAOI 2025-01-10 07:00:3533.99 32.37 -1.55%
AAOI 2025-01-10 08:00:3232.96 32.65 1.06%
AAOI 2025-01-10 09:00:3333.49 32.65 1.33%
AAOI 2025-01-10 10:00:3231.82 31.60 -1.97%
AAOI 2025-01-10 11:00:3431.21 31.07 -3.55%
AAOI 2025-01-10 15:00:3331.54 31.49 -2.61%
AAOI 2025-01-10 17:00:3431.64 31.60 -2.27%
AAOI 2025-01-10 18:00:3532.06 30.99 -2.29%
AAOI 2025-01-10 19:00:3631.55 31.21 -2.29%
AAOI 2025-01-10 20:00:3531.55 31.40 -2.29%
AAOI 2025-01-10 21:00:3632.06 31.40 -2.53%
AAOI 2025-01-10 22:00:470.00 0.00 -2.53%
2025-01-13
AAOI 2025-01-13 06:00:3630.88 30.10 -2.19%
AAOI 2025-01-13 07:00:3730.50 30.10 -3.09%
AAOI 2025-01-13 08:00:4130.50 30.40 -3.43%
AAOI 2025-01-13 09:00:3930.60 30.20 -3.80%
AAOI 2025-01-13 10:00:3930.72 30.60 -2.72%
AAOI 2025-01-13 11:00:3829.05 28.92 -8.03%
AAOI 2025-01-13 12:00:4129.29 29.23 -7.23%
AAOI 2025-01-13 13:00:3828.61 28.53 -9.39%
AAOI 2025-01-13 14:00:3529.46 29.42 -6.61%
AAOI 2025-01-13 15:00:4029.26 29.24 -7.26%
AAOI 2025-01-13 16:00:3829.05 29.04 -7.91%
AAOI 2025-01-13 17:00:3529.00 28.98 -8.06%
AAOI 2025-01-13 18:00:3529.64 28.98 -8.48%
AAOI 2025-01-13 19:00:3429.60 29.29 -7.31%
AAOI 2025-01-13 20:00:3929.66 29.29 -7.31%
AAOI 2025-01-13 21:00:3929.66 29.10 -8.10%
AAOI 2025-01-13 22:00:4929.66 29.29 -7.31%
2025-01-14
AAOI 2025-01-14 06:00:3329.85 29.20 2.75%
AAOI 2025-01-14 08:00:4029.80 29.20 1.61%
AAOI 2025-01-14 09:00:3729.59 29.31 1.01%
AAOI 2025-01-14 10:00:3529.85 29.20 2.09%
AAOI 2025-01-14 11:01:1428.78 28.69 -0.82%
AAOI 2025-01-14 12:00:3428.15 28.12 -2.72%
AAOI 2025-01-14 13:00:3827.50 27.44 -4.81%
AAOI 2025-01-14 14:00:3627.33 27.28 -5.35%
AAOI 2025-01-14 15:00:3828.00 27.95 -3.16%
AAOI 2025-01-14 16:00:3827.92 27.91 -3.39%
AAOI 2025-01-14 17:00:4128.00 27.99 -3.13%
AAOI 2025-01-14 18:00:4028.50 27.80 -4.00%
AAOI 2025-01-14 20:00:3128.50 27.31 -4.14%
2025-01-15
AAOI 2025-01-15 06:00:3928.20 27.31 -1.90%
AAOI 2025-01-15 07:00:3727.69 24.92 -1.45%
AAOI 2025-01-15 08:00:3627.69 24.92 -0.66%
AAOI 2025-01-15 09:00:3728.25 25.04 -0.34%
AAOI 2025-01-15 09:37:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/879911/000121390025003629/0001213900-25-003629-index.htm
8-K - APPLIED ENERGETICS, INC. (0000879911) (Filer)
AAOI 2025-01-15 10:00:4029.00 28.80 3.48%
AAOI 2025-01-15 11:00:3629.50 29.38 5.48%
AAOI 2025-01-15 12:00:3729.93 29.91 7.35%
AAOI 2025-01-15 13:00:4030.14 30.06 7.90%
AAOI 2025-01-15 14:00:3830.15 30.11 8.07%
AAOI 2025-01-15 15:00:3730.56 30.51 9.49%
AAOI 2025-01-15 16:00:4030.73 30.68 10.00%
AAOI 2025-01-15 17:00:3631.25 31.24 12.07%
AAOI 2025-01-15 18:00:3631.80 30.86 12.20%
AAOI 2025-01-15 19:00:3731.50 31.20 12.27%
AAOI 2025-01-15 20:00:4531.50 31.00 12.27%
AAOI 2025-01-15 21:00:3231.49 31.00 12.27%
AAOI 2025-01-15 22:00:5131.50 31.00 12.27%
2025-01-16
AAOI 2025-01-16 06:00:3931.82 31.62 2.23%
AAOI 2025-01-16 07:00:3831.85 31.65 1.62%
AAOI 2025-01-16 08:00:3532.27 31.65 3.81%
AAOI 2025-01-16 09:00:3631.90 31.65 1.73%
AAOI 2025-01-16 10:00:3232.27 31.91 2.91%
AAOI 2025-01-16 11:00:3332.17 31.94 2.95%
AAOI 2025-01-16 12:00:3431.67 31.53 1.48%
AAOI 2025-01-16 13:00:3831.94 31.86 2.70%
AAOI 2025-01-16 14:00:3631.68 31.60 1.51%
AAOI 2025-01-16 15:00:3831.37 31.33 0.58%
AAOI 2025-01-16 16:00:3931.39 31.34 0.61%
AAOI 2025-01-16 17:00:3730.95 30.93 -0.90%
AAOI 2025-01-16 18:00:3331.30 30.80 -1.15%
AAOI 2025-01-16 20:00:3631.30 30.58 -1.15%
AAOI 2025-01-16 21:00:3731.30 30.88 -1.15%
AAOI 2025-01-16 22:00:4831.30 30.58 -1.15%
2025-01-17
AAOI 2025-01-17 06:00:3833.00 30.80 3.59%
AAOI 2025-01-17 07:00:3931.99 31.80 3.53%
AAOI 2025-01-17 08:00:3631.98 31.60 3.53%
AAOI 2025-01-17 09:00:3731.79 31.70 2.89%
AAOI 2025-01-17 10:00:3832.40 32.05 3.91%
AAOI 2025-01-17 11:00:3530.60 30.50 -1.19%
AAOI 2025-01-17 12:00:3230.41 30.27 -1.73%
AAOI 2025-01-17 13:00:4030.89 30.85 -0.06%
AAOI 2025-01-17 14:00:3630.76 30.68 -0.48%
AAOI 2025-01-17 15:00:3531.82 31.75 2.92%
AAOI 2025-01-17 16:00:3630.88 30.81 -0.06%
AAOI 2025-01-17 17:00:3330.99 30.98 0.32%
AAOI 2025-01-17 18:00:3331.31 30.51 0.78%
AAOI 2025-01-17 19:00:3532.00 31.31 1.39%
AAOI 2025-01-17 21:00:3832.00 30.51 1.39%
AAOI 2025-01-17 22:00:490.00 0.00 1.39%
AAOI 2025-01-17 23:00:3932.00 31.31 1.39%
2025-01-20
AAOI 2025-01-20 00:00:430.00 0.00 1.39%
2025-01-21
AAOI 2025-01-21 06:00:3732.50 32.30 1.39%
AAOI 2025-01-21 07:00:3933.00 32.50 1.39%
AAOI 2025-01-21 08:00:3433.53 33.00 7.19%
AAOI 2025-01-21 09:00:3633.33 33.20 6.83%
AAOI 2025-01-21 10:00:4033.10 33.01 6.74%
AAOI 2025-01-21 11:00:4033.88 33.71 9.10%
AAOI 2025-01-21 12:00:4031.87 31.77 2.59%
AAOI 2025-01-21 13:00:3630.73 30.63 -1.10%
AAOI 2025-01-21 14:00:3530.49 30.45 -1.78%
AAOI 2025-01-21 15:00:3829.88 29.82 -3.82%
AAOI 2025-01-21 16:00:3730.30 30.24 -2.49%
AAOI 2025-01-21 17:00:3830.12 30.10 -2.98%
AAOI 2025-01-21 18:00:3831.00 30.03 -2.74%
AAOI 2025-01-21 19:00:3431.00 30.24 -2.51%
AAOI 2025-01-21 20:00:3930.70 30.26 -2.51%
AAOI 2025-01-21 21:00:4230.70 30.26 -1.10%
AAOI 2025-01-21 22:00:560.00 0.00 -1.10%
2025-01-22
AAOI 2025-01-22 06:00:4231.35 31.02 3.83%
AAOI 2025-01-22 07:00:4131.40 31.02 3.87%
AAOI 2025-01-22 08:00:3731.57 31.17 4.61%
AAOI 2025-01-22 09:00:4031.50 31.30 3.71%
AAOI 2025-01-22 10:00:4131.58 31.50 4.22%
AAOI 2025-01-22 11:00:3833.09 32.97 9.41%
AAOI 2025-01-22 12:00:4432.43 32.32 7.25%
AAOI 2025-01-22 13:00:3731.89 31.77 5.32%
AAOI 2025-01-22 14:00:3832.78 32.73 8.41%
AAOI 2025-01-22 15:00:3732.76 32.69 8.22%
AAOI 2025-01-22 16:00:3433.13 33.04 9.44%
AAOI 2025-01-22 17:00:3833.23 33.19 9.83%
AAOI 2025-01-22 18:00:3833.45 32.07 10.61%
AAOI 2025-01-22 20:00:3733.30 32.07 10.35%
AAOI 2025-01-22 21:00:4133.10 32.07 9.78%
AAOI 2025-01-22 22:00:460.00 0.00 9.78%
2025-01-23
AAOI 2025-01-23 06:00:4035.00 32.80 -1.99%
AAOI 2025-01-23 07:00:3832.90 32.34 -1.72%
AAOI 2025-01-23 08:00:3432.77 32.10 -1.79%
AAOI 2025-01-23 09:00:4232.70 32.10 -1.99%
AAOI 2025-01-23 10:00:3832.58 32.40 -2.75%
AAOI 2025-01-23 11:00:3932.53 32.38 -2.82%
AAOI 2025-01-23 12:00:4032.14 32.08 -3.95%
AAOI 2025-01-23 13:00:3932.44 32.36 -2.99%
AAOI 2025-01-23 14:00:3732.30 32.23 -3.55%
AAOI 2025-01-23 15:00:4032.23 32.16 -3.62%
AAOI 2025-01-23 16:00:3632.14 32.07 -4.08%
AAOI 2025-01-23 17:00:3832.30 32.28 -3.35%
AAOI 2025-01-23 18:00:4232.60 32.09 -2.55%
AAOI 2025-01-23 19:00:4432.60 32.39 -2.55%
AAOI 2025-01-23 21:00:430.00 0.00 -2.55%
2025-01-24
AAOI 2025-01-24 06:00:3833.20 32.00 -2.55%
AAOI 2025-01-24 09:00:3733.20 32.00 0.18%
AAOI 2025-01-24 10:00:3732.56 32.05 0.00%
AAOI 2025-01-24 11:00:3931.50 31.41 -3.15%
AAOI 2025-01-24 12:00:4432.01 31.96 -1.56%
AAOI 2025-01-24 13:00:3931.87 31.80 -1.98%
AAOI 2025-01-24 14:00:3931.57 31.51 -2.88%
AAOI 2025-01-24 15:00:4031.48 31.43 -3.03%
AAOI 2025-01-24 16:00:4131.15 31.08 -4.17%
AAOI 2025-01-24 17:00:4130.92 30.64 -5.44%
AAOI 2025-01-24 18:00:4031.23 30.65 -5.08%
AAOI 2025-01-24 19:00:4031.23 30.95 -5.20%
AAOI 2025-01-24 20:00:4030.80 30.65 -5.26%
AAOI 2025-01-24 22:00:470.00 0.00 -0.22%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.