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 | |
|---|---|---|---|---|---|
| -1.41 | -5.01% | 26.74 | 19.00 | 28.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 28.525 | 26.18 | 27.83 | 3,451,010 | 05:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Nov 2024 | 26.80 | -1.35 | -4.80% | 26.18 | 28.525 | 3,373,822 |
| 14 Nov 2024 | 28.15 | 0.89 | 3.26% | 27.10 | 29.17 | 4,115,630 |
| 13 Nov 2024 | 27.26 | -1.28 | -4.48% | 27.11 | 28.86 | 2,746,763 |
| 12 Nov 2024 | 28.54 | 0.25 | 0.88% | 27.20 | 28.94 | 3,741,203 |
| 11 Nov 2024 | 28.29 | 0.53 | 1.91% | 25.76 | 28.6999 | 7,185,019 |
| 08 Nov 2024 | 27.76 | 9.86 | 55.08% | 19.27 | 27.805 | 19,212,167 |
| 07 Nov 2024 | 17.90 | 1.69 | 10.43% | 16.30 | 18.34 | 7,232,600 |
| 06 Nov 2024 | 16.21 | -0.33 | -2.00% | 15.91 | 18.00 | 4,134,591 |
| 05 Nov 2024 | 16.54 | 0.14 | 0.85% | 16.45 | 17.35 | 2,029,428 |
| 04 Nov 2024 | 16.40 | -0.44 | -2.61% | 16.3302 | 17.43 | 1,890,647 |
| 01 Nov 2024 | 16.84 | 1.22 | 7.81% | 15.96 | 17.06 | 2,364,428 |
| 31 Oct 2024 | 15.62 | -0.73 | -4.46% | 15.50 | 16.22 | 1,729,987 |
| 30 Oct 2024 | 16.35 | 0.68 | 4.34% | 15.00 | 16.49 | 2,245,009 |
| 29 Oct 2024 | 15.67 | -0.93 | -5.60% | 15.19 | 16.67 | 3,957,037 |
| 28 Oct 2024 | 16.60 | -0.84 | -4.82% | 16.59 | 17.69 | 2,396,185 |
| 25 Oct 2024 | 17.44 | -0.01 | -0.06% | 17.38 | 18.55 | 1,658,443 |
| 24 Oct 2024 | 17.45 | 0.44 | 2.59% | 16.995 | 17.68 | 1,603,889 |
| 23 Oct 2024 | 17.01 | -0.62 | -3.52% | 16.93 | 18.45 | 2,097,432 |
| 22 Oct 2024 | 17.63 | -0.88 | -4.75% | 17.403 | 18.34 | 1,839,312 |
| 21 Oct 2024 | 18.51 | -0.06 | -0.32% | 17.80 | 18.75 | 1,878,236 |
| 18 Oct 2024 | 18.57 | -0.43 | -2.26% | 18.3401 | 20.34 | 2,812,917 |
| 17 Oct 2024 | 19.00 | 0.03 | 0.16% | 18.52 | 19.54 | 2,489,917 |
| 16 Oct 2024 | 18.97 | 1.57 | 9.02% | 17.3401 | 19.44 | 3,669,453 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.50 | 29.17 | 18.63 | 27.95 | 7,488,285 | 7.24 | 37.13% |
| 1 Month | 19.20 | 29.17 | 15.00 | 22.27 | 3,896,502 | 7.54 | 39.27% |
| 3 Months | 9.19 | 29.17 | 8.5503 | 17.66 | 3,075,336 | 17.55 | 190.97% |
| 6 Months | 11.40 | 29.17 | 6.70 | 14.26 | 2,436,909 | 15.34 | 134.56% |
| 1 Year | 12.22 | 29.17 | 6.70 | 15.36 | 2,671,929 | 14.52 | 118.82% |
| 3 Years | 6.09 | 29.17 | 1.48 | 11.80 | 1,628,979 | 20.65 | 339.08% |
| 5 Years | 10.99 | 29.17 | 1.48 | 11.33 | 1,260,182 | 15.75 | 143.31% |
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
