Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2025 15.07 15.2 13.82 14.15 3.5 Million
07 Mar, 2025 15.92 16.21 14.91 15.82 3.58 Million
06 Mar, 2025 17.29 17.29 15.41 15.55 4.72 Million
05 Mar, 2025 18.3 18.42 17.04 18.08 3.22 Million
04 Mar, 2025 17.0 18.91 16.5 18.14 7.26 Million
03 Mar, 2025 22.2 22.9 17.35 17.72 7.99 Million
28 Feb, 2025 23.29 23.5 20.35 21.86 5.82 Million
27 Feb, 2025 24.0 26.1 22.01 24.04 7.22 Million
26 Feb, 2025 24.6 26.97 24.6 25.19 6.02 Million
25 Feb, 2025 27.7 28.95 22.27 23.34 8.28 Million