We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Optoelectronics Inc | NASDAQ:AAOI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.65 | 6.28% | 11.00 | 10.94 | 11.43 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 11.45 | 10.54 | 10.60 | 1,829,730 | 00:46:36 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.07 | 0.72 | 6.96% | 10.54 | 11.45 | 1,829,630 |
| 02 May 2024 | 10.35 | 0.45 | 4.55% | 9.85 | 10.55 | 892,365 |
| 01 May 2024 | 9.90 | 0.05 | 0.51% | 9.64 | 10.365 | 1,604,886 |
| 30 Apr 2024 | 9.85 | -0.37 | -3.62% | 9.79 | 10.30 | 2,608,780 |
| 29 Apr 2024 | 10.22 | -0.63 | -5.81% | 10.20 | 11.02 | 2,031,249 |
| 26 Apr 2024 | 10.85 | 0.19 | 1.78% | 10.80 | 11.48 | 1,510,794 |
| 25 Apr 2024 | 10.66 | -0.19 | -1.75% | 10.445 | 10.76 | 1,258,458 |
| 24 Apr 2024 | 10.85 | -0.41 | -3.64% | 10.83 | 11.4498 | 1,346,659 |
| 23 Apr 2024 | 11.26 | 0.13 | 1.17% | 11.015 | 11.69 | 1,095,921 |
| 22 Apr 2024 | 11.13 | -0.99 | -8.17% | 10.72 | 12.16 | 2,482,817 |
| 19 Apr 2024 | 12.12 | 0.46 | 3.95% | 11.58 | 12.44 | 2,104,017 |
| 18 Apr 2024 | 11.66 | -0.32 | -2.67% | 11.60 | 12.60 | 2,349,660 |
| 17 Apr 2024 | 11.98 | -0.01 | -0.08% | 11.805 | 13.20 | 2,539,903 |
| 16 Apr 2024 | 11.99 | 0.83 | 7.44% | 11.19 | 12.29 | 1,814,435 |
| 15 Apr 2024 | 11.16 | -0.07 | -0.62% | 10.85 | 11.38 | 1,301,625 |
| 12 Apr 2024 | 11.23 | -0.68 | -5.71% | 11.21 | 11.82 | 1,090,486 |
| 11 Apr 2024 | 11.91 | 0.16 | 1.36% | 11.61 | 11.97 | 1,002,431 |
| 10 Apr 2024 | 11.75 | -0.35 | -2.89% | 11.725 | 12.205 | 1,031,797 |
| 09 Apr 2024 | 12.10 | -0.27 | -2.18% | 12.01 | 12.52 | 1,959,001 |
| 08 Apr 2024 | 12.37 | -0.15 | -1.20% | 12.17 | 12.82 | 1,846,134 |
| 05 Apr 2024 | 12.52 | -0.48 | -3.69% | 12.52 | 13.02 | 1,633,918 |
| 04 Apr 2024 | 13.00 | -0.75 | -5.45% | 12.96 | 14.09 | 1,414,483 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.98 | 11.48 | 9.64 | 10.17 | 1,729,615 | 0.02 | 0.18% |
| 1 Month | 12.84 | 13.20 | 9.64 | 11.31 | 1,675,267 | -1.84 | -14.33% |
| 3 Months | 19.02 | 24.75 | 9.64 | 15.15 | 2,618,245 | -8.02 | -42.17% |
| 6 Months | 8.70 | 24.75 | 8.36 | 16.34 | 2,878,969 | 2.30 | 26.44% |
| 1 Year | 1.83 | 24.75 | 1.60 | 12.99 | 2,816,527 | 9.17 | 501.09% |
| 3 Years | 7.49 | 24.75 | 1.48 | 10.68 | 1,289,188 | 3.51 | 46.86% |
| 5 Years | 12.10 | 24.75 | 1.48 | 10.61 | 1,059,253 | -1.10 | -9.09% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
