Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2024 19.02 20.15 17.72 20.03 3.47 Million
08 Feb, 2024 18.94 20.06 18.7 18.89 3.37 Million
07 Feb, 2024 19.19 19.92 18.76 19.13 2.03 Million
06 Feb, 2024 20.16 20.64 18.86 19.36 3.8 Million
05 Feb, 2024 18.93 19.79 17.55 19.74 4.51 Million
02 Feb, 2024 16.49 18.99 16.32 18.83 4.2 Million
01 Feb, 2024 15.94 16.83 15.8 16.52 1.93 Million
31 Jan, 2024 16.42 16.82 15.68 15.73 2.26 Million
30 Jan, 2024 17.15 18.04 16.63 16.69 4.37 Million
29 Jan, 2024 15.03 16.03 14.8 15.97 2.72 Million