$AAOI: Applied Optoelectronics, Inc. - Common Stock
2024-03-25 AAOI 2024-03-25 06:00:45 15.18 14.72 -1.34% AAOI 2024-03-25 07:00:43 15.02 14.50 0.27% AAOI 2024-03-25 08:00:39 14.88 14.61 0.27% AAOI 2024-03-25 09:00:41 14.79 14.60 0.74% AAOI 2024-03-25 10:00:44 15.09 15.06 2.75% AAOI 2024-03-25 11:00:42 14.80 14.78 0.80% AAOI 2024-03-25 12:00:46 14.69 14.67 0.00% AAOI 2024-03-25 13:00:45 14.55 14.54 -0.94% AAOI 2024-03-25 14:00:41 14.58 14.56 -0.74% AAOI 2024-03-25 15:00:45 14.69 14.67 0.00% AAOI 2024-03-25 16:00:40 14.70 14.35 -1.21% AAOI 2024-03-25 17:00:40 14.70 14.35 -1.23% AAOI 2024-03-25 18:00:36 14.48 14.35 -1.36% AAOI 2024-03-25 19:00:41 14.70 14.41 -1.36% AAOI 2024-03-25 20:00:37 0.00 0.00 -1.77% 2024-03-26 AAOI 2024-03-26 04:00:41 14.73 13.69 -1.77% AAOI 2024-03-26 05:00:37 14.99 14.50 0.00% AAOI 2024-03-26 06:00:46 14.99 14.30 0.00% AAOI 2024-03-26 07:00:44 14.99 14.36 0.14% AAOI 2024-03-26 08:00:38 14.98 14.54 0.14% AAOI 2024-03-26 09:00:39 14.93 14.58 1.70% AAOI 2024-03-26 10:00:43 14.90 14.88 2.66% AAOI 2024-03-26 11:00:41 14.84 14.82 2.25% AAOI 2024-03-26 12:00:39 14.75 14.73 1.77% AAOI 2024-03-26 13:00:41 14.80 14.78 1.91% AAOI 2024-03-26 14:00:42 14.81 14.78 2.04% AAOI 2024-03-26 15:00:36 14.77 14.75 1.84% AAOI 2024-03-26 16:00:38 14.68 14.39 -0.41% AAOI 2024-03-26 17:00:31 14.68 14.28 -0.28% AAOI 2024-03-26 17:25:08 10-K Sec report https://www.sec.gov/Archives/edgar/data/879911/000121390024026107/0001213900-24-026107-index.htm 10-K - APPLIED ENERGETICS, INC. (0000879911) (Filer) AAOI 2024-03-26 20:00:24 0.00 0.00 -0.28% 2024-03-27 AAOI 2024-03-27 04:00:40 16.00 0.00 -0.28% AAOI 2024-03-27 05:00:40 15.53 14.17 -0.28% AAOI 2024-03-27 06:00:45 15.45 14.21 -0.28% AAOI 2024-03-27 07:00:40 15.50 14.20 -0.28% AAOI 2024-03-27 08:00:47 14.81 14.31 -0.28% AAOI 2024-03-27 09:00:42 14.78 14.37 -0.28% AAOI 2024-03-27 10:00:44 14.18 14.13 -1.72% AAOI 2024-03-27 11:00:42 14.18 14.16 -1.93% AAOI 2024-03-27 12:00:44 14.11 14.09 -2.34% AAOI 2024-03-27 13:00:45 14.21 14.19 -1.66% AAOI 2024-03-27 14:00:40 14.10 14.08 -2.41% AAOI 2024-03-27 15:00:38 14.02 14.01 -2.90% AAOI 2024-03-27 16:00:39 14.08 13.83 -3.31% AAOI 2024-03-27 17:00:41 14.21 13.83 -2.08% AAOI 2024-03-27 18:00:39 14.21 13.83 -3.32% AAOI 2024-03-27 20:00:36 0.00 0.00 -3.32% 2024-03-28 AAOI 2024-03-28 04:00:46 15.50 13.96 -3.32% AAOI 2024-03-28 05:00:44 14.52 13.96 -3.32% AAOI 2024-03-28 08:00:37 14.14 13.96 -3.32% AAOI 2024-03-28 09:00:40 14.12 13.96 0.28% AAOI 2024-03-28 10:00:32 13.98 13.95 -0.14% AAOI 2024-03-28 11:00:45 14.27 14.23 2.01% AAOI 2024-03-28 12:00:45 14.11 14.10 0.90% AAOI 2024-03-28 13:00:40 13.85 13.82 -0.90% AAOI 2024-03-28 14:00:37 13.79 13.77 -1.25% AAOI 2024-03-28 15:00:39 13.90 13.88 -0.55% AAOI 2024-03-28 16:00:45 13.85 13.79 -0.69% AAOI 2024-03-28 17:00:34 13.94 13.71 0.36% AAOI 2024-03-28 18:00:39 14.06 13.71 0.36% AAOI 2024-03-28 20:00:36 0.00 0.00 0.36% 2024-04-01 AAOI 2024-04-01 04:00:42 14.81 13.40 0.36% AAOI 2024-04-01 05:00:40 14.81 13.86 0.36% AAOI 2024-04-01 06:00:39 14.73 13.86 0.36% AAOI 2024-04-01 07:00:45 14.24 13.86 0.36% AAOI 2024-04-01 08:00:45 14.14 13.86 0.64% AAOI 2024-04-01 09:00:42 14.03 13.89 0.72% AAOI 2024-04-01 10:00:41 14.36 14.32 3.51% AAOI 2024-04-01 11:00:43 13.95 13.93 0.57% AAOI 2024-04-01 12:00:38 13.80 13.77 -0.57% AAOI 2024-04-01 13:00:41 13.92 13.90 0.29% AAOI 2024-04-01 14:00:43 13.77 13.76 -0.64% AAOI 2024-04-01 15:00:40 13.86 13.84 -0.07% AAOI 2024-04-01 16:00:37 13.95 13.81 0.43% AAOI 2024-04-01 17:00:40 13.95 13.90 -0.22% AAOI 2024-04-01 18:00:40 13.95 13.92 -0.22% AAOI 2024-04-01 19:00:37 14.01 13.92 1.01% AAOI 2024-04-01 20:00:42 0.00 0.00 1.01% 2024-04-02 AAOI 2024-04-02 04:00:41 24.00 13.05 1.01% AAOI 2024-04-02 05:00:40 15.41 13.05 1.01% AAOI 2024-04-02 07:00:40 14.20 13.05 1.01% AAOI 2024-04-02 08:00:36 14.15 13.50 -0.51% AAOI 2024-04-02 09:00:44 13.74 13.66 -0.51% AAOI 2024-04-02 10:00:44 13.48 13.44 -3.32% AAOI 2024-04-02 11:00:42 13.29 13.26 -4.62% AAOI 2024-04-02 12:00:43 13.36 13.34 -4.11% AAOI 2024-04-02 13:00:37 13.38 13.36 -4.04% AAOI 2024-04-02 14:00:43 13.36 13.34 -4.18% AAOI 2024-04-02 15:00:41 13.38 13.37 -3.97% AAOI 2024-04-02 16:00:40 13.66 13.30 -3.82% AAOI 2024-04-02 17:00:42 13.39 13.30 -3.81% AAOI 2024-04-02 20:00:37 0.00 0.00 -3.81% 2024-04-03 AAOI 2024-04-03 05:00:36 14.25 12.20 -3.81% AAOI 2024-04-03 07:00:38 14.25 11.89 -3.81% AAOI 2024-04-03 08:00:39 13.81 13.01 -3.81% AAOI 2024-04-03 09:00:39 13.36 13.01 -0.29% AAOI 2024-04-03 10:00:41 13.65 13.62 1.72% AAOI 2024-04-03 11:00:45 13.69 13.67 2.08% AAOI 2024-04-03 12:00:47 13.58 13.56 1.36% AAOI 2024-04-03 13:00:37 13.75 13.72 2.44% AAOI 2024-04-03 14:00:37 13.76 13.75 2.59% AAOI 2024-04-03 15:00:39 13.78 13.77 2.80% AAOI 2024-04-03 16:00:42 13.95 13.70 2.59% AAOI 2024-04-03 17:00:39 13.95 13.70 2.69% AAOI 2024-04-03 19:00:41 13.95 13.75 2.69% AAOI 2024-04-03 20:00:42 0.00 0.00 2.69% 2024-04-04 AAOI 2024-04-04 04:00:55 15.00 0.00 2.69% AAOI 2024-04-04 05:00:42 14.74 12.20 2.69% AAOI 2024-04-04 06:00:39 14.46 13.58 2.69% AAOI 2024-04-04 07:00:42 14.74 12.50 2.69% AAOI 2024-04-04 08:00:39 14.05 13.77 2.69% AAOI 2024-04-04 09:00:39 14.10 13.81 2.69% AAOI 2024-04-04 10:00:39 13.45 13.43 -2.54% AAOI 2024-04-04 11:00:43 13.43 13.41 -2.46% AAOI 2024-04-04 12:00:38 13.40 13.38 -2.69% AAOI 2024-04-04 13:00:40 13.54 13.52 -1.64% AAOI 2024-04-04 14:00:42 13.66 13.64 -0.75% AAOI 2024-04-04 15:00:49 13.22 13.21 -4.03% AAOI 2024-04-04 16:00:44 13.75 12.96 -5.60% AAOI 2024-04-04 17:00:40 13.13 13.00 -5.45% AAOI 2024-04-04 20:00:36 0.00 0.00 -6.25% 2024-04-05 AAOI 2024-04-05 05:00:40 14.20 12.05 -6.25% AAOI 2024-04-05 07:00:41 13.99 12.05 -6.25% AAOI 2024-04-05 08:00:41 13.73 13.01 -6.25% AAOI 2024-04-05 09:00:41 13.16 12.05 0.22% AAOI 2024-04-05 10:00:45 12.72 12.70 -2.18% AAOI 2024-04-05 11:00:39 12.97 12.95 -0.29% AAOI 2024-04-05 12:00:41 12.92 12.91 -0.65% AAOI 2024-04-05 13:00:41 13.00 12.99 -0.07% AAOI 2024-04-05 14:00:42 12.80 12.78 -1.53% AAOI 2024-04-05 15:00:41 12.83 12.82 -1.24% AAOI 2024-04-05 16:00:47 12.78 12.50 -3.49% AAOI 2024-04-05 18:00:37 12.78 12.61 -3.35% AAOI 2024-04-05 20:00:46 0.00 0.00 -2.91% 2024-04-08 AAOI 2024-04-08 04:00:41 12.60 12.50 -2.91% AAOI 2024-04-08 05:00:38 12.60 12.00 0.00% AAOI 2024-04-08 07:00:44 12.60 12.53 0.00% AAOI 2024-04-08 08:00:41 12.99 12.61 0.58% AAOI 2024-04-08 09:01:12 12.94 12.70 0.58% AAOI 2024-04-08 10:00:39 12.41 12.39 -0.87% AAOI 2024-04-08 11:00:39 12.60 12.57 0.44% AAOI 2024-04-08 12:00:45 12.32 12.30 -1.60% AAOI 2024-04-08 13:00:39 12.27 12.25 -1.89% AAOI 2024-04-08 14:00:43 12.42 12.40 -0.80% AAOI 2024-04-08 15:00:43 12.44 12.42 -0.73% AAOI 2024-04-08 16:00:37 12.50 12.23 -1.09% AAOI 2024-04-08 17:00:42 12.50 12.28 -1.20% AAOI 2024-04-08 20:00:41 0.00 0.00 -1.20% 2024-04-09 AAOI 2024-04-09 04:00:41 14.74 12.37 -1.20% AAOI 2024-04-09 05:00:42 13.32 11.25 0.00% AAOI 2024-04-09 07:00:48 12.93 12.39 0.96% AAOI 2024-04-09 08:00:42 12.90 12.39 0.96% AAOI 2024-04-09 09:00:43 12.75 12.40 0.32% AAOI 2024-04-09 10:00:40 12.28 12.26 -0.80% AAOI 2024-04-09 11:00:43 12.23 12.21 -1.28% AAOI 2024-04-09 12:00:38 12.20 12.17 -1.44% AAOI 2024-04-09 13:00:41 12.16 12.15 -1.68% AAOI 2024-04-09 14:00:40 12.18 12.17 -1.52% AAOI 2024-04-09 15:00:47 12.21 12.20 -1.28% AAOI 2024-04-09 16:00:38 12.40 12.08 -2.16% AAOI 2024-04-09 17:00:40 12.40 12.10 -2.18% AAOI 2024-04-09 19:00:48 12.40 12.15 -2.18% AAOI 2024-04-09 20:00:42 0.00 0.00 -2.18% 2024-04-10 AAOI 2024-04-10 04:00:43 14.74 0.00 -2.18% AAOI 2024-04-10 05:00:39 12.52 12.00 -2.18% AAOI 2024-04-10 06:00:43 12.25 12.00 -2.18% AAOI 2024-04-10 07:00:40 12.52 12.02 -2.18% AAOI 2024-04-10 08:00:42 12.24 12.08 -2.18% AAOI 2024-04-10 09:00:36 11.92 11.67 -3.48% AAOI 2024-04-10 10:00:41 12.11 12.06 0.00% AAOI 2024-04-10 11:00:42 12.00 11.98 -0.89% AAOI 2024-04-10 12:00:38 11.96 11.95 -1.21% AAOI 2024-04-10 13:00:44 12.03 12.01 -0.65% AAOI 2024-04-10 14:00:40 11.89 11.87 -1.78% AAOI 2024-04-10 15:00:43 11.78 11.76 -2.67% AAOI 2024-04-10 16:00:37 11.75 11.72 -2.83% AAOI 2024-04-10 17:00:37 11.90 11.72 -2.89% AAOI 2024-04-10 19:00:36 11.90 11.60 -3.31% AAOI 2024-04-10 20:00:42 0.00 0.00 -3.31% 2024-04-11 AAOI 2024-04-11 05:00:42 13.42 10.52 -3.31% AAOI 2024-04-11 07:00:43 11.78 10.52 -3.31% AAOI 2024-04-11 08:00:43 11.75 10.52 -3.31% AAOI 2024-04-11 09:00:37 12.57 11.76 0.83% AAOI 2024-04-11 10:00:40 11.77 11.73 -0.08% AAOI 2024-04-11 11:00:39 11.76 11.73 0.00% AAOI 2024-04-11 12:00:40 11.89 11.87 1.07% AAOI 2024-04-11 13:00:39 11.81 11.79 0.50% AAOI 2024-04-11 14:00:42 11.78 11.76 0.17% AAOI 2024-04-11 15:00:39 11.77 11.76 0.17% AAOI 2024-04-11 16:00:36 12.10 11.70 1.32% AAOI 2024-04-11 17:00:39 12.10 11.71 1.36% AAOI 2024-04-11 20:00:43 0.00 0.00 1.36% 2024-04-12 AAOI 2024-04-12 04:00:38 12.57 11.55 1.36% AAOI 2024-04-12 08:00:38 11.89 11.70 1.36% AAOI 2024-04-12 09:00:35 11.86 11.70 -0.43% AAOI 2024-04-12 10:00:46 11.69 11.66 -1.87% AAOI 2024-04-12 11:00:40 11.53 11.51 -3.23% AAOI 2024-04-12 12:00:36 11.64 11.62 -2.38% AAOI 2024-04-12 13:00:39 11.54 11.52 -3.32% AAOI 2024-04-12 14:00:38 11.54 11.53 -3.15% AAOI 2024-04-12 15:00:40 11.33 11.32 -4.94% AAOI 2024-04-12 16:00:38 11.75 11.20 -5.79% AAOI 2024-04-12 17:00:35 11.70 11.21 -5.54% AAOI 2024-04-12 18:00:37 11.69 11.20 -5.71% AAOI 2024-04-12 20:00:35 0.00 0.00 -5.96% 2024-04-15 AAOI 2024-04-15 04:00:38 16.88 0.00 -5.96% AAOI 2024-04-15 05:00:33 12.55 10.25 -5.96% AAOI 2024-04-15 06:00:42 12.55 10.27 -0.08% AAOI 2024-04-15 07:00:37 12.55 11.11 -0.08% AAOI 2024-04-15 08:00:35 11.44 11.27 1.01% AAOI 2024-04-15 09:00:39 11.39 11.24 1.34% AAOI 2024-04-15 10:00:41 11.21 11.17 -0.17% AAOI 2024-04-15 11:00:37 11.06 11.03 -1.51% AAOI 2024-04-15 12:00:40 11.20 11.18 -0.34% AAOI 2024-04-15 13:00:42 11.09 11.07 -1.26% AAOI 2024-04-15 14:00:39 11.05 11.03 -1.60% AAOI 2024-04-15 15:00:43 11.02 11.00 -1.76% AAOI 2024-04-15 16:00:37 11.38 10.92 -0.59% AAOI 2024-04-15 17:00:38 11.38 10.92 -0.62% AAOI 2024-04-15 20:00:35 0.00 0.00 -2.05% 2024-04-16 AAOI 2024-04-16 05:00:36 11.16 10.00 -2.05% AAOI 2024-04-16 08:00:37 11.19 10.81 -2.32% AAOI 2024-04-16 09:00:38 11.00 10.82 -2.32% AAOI 2024-04-16 10:00:38 11.47 11.43 2.58% AAOI 2024-04-16 11:00:40 11.78 11.76 5.43% AAOI 2024-04-16 12:00:39 11.92 11.90 6.77% AAOI 2024-04-16 13:00:34 12.04 12.02 7.75% AAOI 2024-04-16 14:00:39 12.09 12.06 8.19% AAOI 2024-04-16 15:00:41 12.22 12.19 9.26% AAOI 2024-04-16 16:00:40 12.35 11.84 7.39% AAOI 2024-04-16 17:00:36 12.35 11.99 7.44% AAOI 2024-04-16 19:00:42 12.35 11.84 7.44% AAOI 2024-04-16 20:00:38 0.00 0.00 7.44% 2024-04-17 AAOI 2024-04-17 04:00:37 16.88 11.35 7.44% AAOI 2024-04-17 05:00:40 13.63 11.20 7.44% AAOI 2024-04-17 06:00:43 11.99 11.20 7.44% AAOI 2024-04-17 08:00:35 11.99 11.78 7.44% AAOI 2024-04-17 10:00:44 13.01 12.96 8.69% AAOI 2024-04-17 11:00:37 12.99 12.95 8.78% AAOI 2024-04-17 12:00:40 12.32 12.30 2.87% AAOI 2024-04-17 13:00:36 12.01 11.99 0.09% AAOI 2024-04-17 14:00:38 12.00 11.98 -0.09% AAOI 2024-04-17 15:00:37 12.02 12.00 0.27% AAOI 2024-04-17 16:00:37 12.10 11.70 -0.09% AAOI 2024-04-17 17:00:41 11.98 11.70 -0.08% AAOI 2024-04-17 18:00:40 12.10 11.70 -0.08% AAOI 2024-04-17 20:00:37 0.00 0.00 -0.08% 2024-04-18 AAOI 2024-04-18 04:00:39 14.50 0.00 -0.08% AAOI 2024-04-18 05:00:35 12.49 10.96 -0.08% AAOI 2024-04-18 07:00:39 11.98 11.41 -0.08% AAOI 2024-04-18 08:00:36 12.49 11.42 0.00% AAOI 2024-04-18 09:00:35 12.49 11.99 0.00% AAOI 2024-04-18 10:00:37 12.22 12.19 2.00% AAOI 2024-04-18 11:00:40 12.52 12.50 4.42% AAOI 2024-04-18 12:00:40 12.36 12.33 3.09% AAOI 2024-04-18 13:00:39 11.97 11.95 -0.17% AAOI 2024-04-18 14:00:38 11.82 11.81 -1.42% AAOI 2024-04-18 16:00:38 12.35 11.55 -2.67% AAOI 2024-04-18 17:00:41 12.35 11.66 -2.67% AAOI 2024-04-18 19:00:39 12.35 11.68 -2.67% AAOI 2024-04-18 20:00:36 0.00 0.00 -2.50% 2024-04-19 AAOI 2024-04-19 04:00:37 14.00 0.00 -2.50% AAOI 2024-04-19 05:00:39 12.64 10.41 -2.50% AAOI 2024-04-19 06:00:55 12.64 10.50 -2.50% AAOI 2024-04-19 07:00:38 12.64 10.65 -2.50% AAOI 2024-04-19 08:00:37 12.64 11.47 -0.17% AAOI 2024-04-19 09:00:40 12.07 11.59 -1.17% AAOI 2024-04-19 10:00:41 12.09 12.04 3.42% AAOI 2024-04-19 11:00:41 12.29 12.25 5.01% AAOI 2024-04-19 12:00:40 11.97 11.94 2.50% AAOI 2024-04-19 13:00:42 11.77 11.75 0.83% AAOI 2024-04-19 14:00:35 12.03 12.01 3.01% AAOI 2024-04-19 15:00:38 11.90 11.88 1.92% AAOI 2024-04-19 16:00:39 12.25 12.00 3.84% AAOI 2024-04-19 17:00:42 12.35 12.00 4.63% AAOI 2024-04-19 18:00:36 12.10 12.00 4.63% AAOI 2024-04-19 20:00:36 0.00 0.00 2.92% 2024-04-22 AAOI 2024-04-22 05:00:35 12.94 11.51 2.92% AAOI 2024-04-22 06:00:41 12.94 12.12 2.92% AAOI 2024-04-22 07:00:38 12.39 12.12 2.92% AAOI 2024-04-22 08:00:39 12.38 11.86 2.92% AAOI 2024-04-22 09:00:34 12.28 12.25 1.37% AAOI 2024-04-22 10:00:40 11.32 11.28 -7.03% AAOI 2024-04-22 11:00:43 11.16 11.14 -8.32% AAOI 2024-04-22 12:00:37 11.09 11.07 -8.92% AAOI 2024-04-22 13:00:42 11.15 11.12 -8.23% AAOI 2024-04-22 14:00:37 11.17 11.15 -8.23% AAOI 2024-04-22 15:00:37 11.22 11.21 -7.80% AAOI 2024-04-22 16:00:42 11.44 11.04 -8.49% AAOI 2024-04-22 17:00:40 11.44 11.04 -8.17% AAOI 2024-04-22 20:00:38 0.00 0.00 -8.17% 2024-04-23 AAOI 2024-04-23 04:00:38 15.60 0.00 -8.17% AAOI 2024-04-23 05:00:32 12.98 9.15 -8.17% AAOI 2024-04-23 06:00:37 12.36 9.15 -8.17% AAOI 2024-04-23 07:00:37 11.80 10.06 -8.17% AAOI 2024-04-23 08:00:37 11.80 11.01 -0.83% AAOI 2024-04-23 09:00:35 11.16 11.13 -0.33% AAOI 2024-04-23 10:00:39 11.53 11.50 3.22% AAOI 2024-04-23 11:00:38 11.37 11.35 2.06% AAOI 2024-04-23 12:00:41 11.21 11.19 0.58% AAOI 2024-04-23 13:00:36 11.25 11.23 0.91% AAOI 2024-04-23 14:00:35 11.48 11.47 2.81% AAOI 2024-04-23 15:00:40 11.41 11.39 2.23% AAOI 2024-04-23 16:00:38 11.50 11.22 1.07% AAOI 2024-04-23 17:00:34 11.70 11.22 1.17% AAOI 2024-04-23 18:00:36 11.70 11.22 1.53% AAOI 2024-04-23 20:00:40 0.00 0.00 1.53% 2024-04-24 AAOI 2024-04-24 05:00:47 11.70 11.10 0.18%