Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
14 Oct, 2024 18.5 19.46 18.1 18.42 3.95 Million
11 Oct, 2024 16.66 17.93 16.59 17.86 2.33 Million
10 Oct, 2024 16.04 16.73 15.54 16.66 1.45 Million
09 Oct, 2024 16.31 16.6 15.67 16.17 2.08 Million
08 Oct, 2024 15.06 17.18 15.06 16.45 4.28 Million
07 Oct, 2024 15.28 15.58 14.51 14.94 1.87 Million
04 Oct, 2024 14.55 15.73 14.3 15.36 2.49 Million
03 Oct, 2024 13.65 14.44 13.38 14.2 1.32 Million
02 Oct, 2024 13.25 13.78 12.42 13.75 2.09 Million
01 Oct, 2024 14.03 14.3 13.15 13.32 1.92 Million