-
5 DAY PERFORMANCE
+58.79% -
1 MONTH PERFORMANCE
+62.55% -
3 MONTH PERFORMANCE
+212.02% -
6 MONTH PERFORMANCE
+146.91% -
YEAR-TO-DATE PERFORMANCE
+38.41% -
1 YEAR PERFORMANCE
+171.47%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $19.50 | $26.64 (36.62%) | $26.67 | $18.63 | 12.34 M | $1.08 B |
| 11/07/2024 | $16.83 | $17.90 (6.36%) | $18.34 | $16.30 | 7.07 M | $757.38 M |
| 11/06/2024 | $17.53 | $16.21 (-7.53%) | $18.00 | $15.91 | 4.28 M | $685.87 M |
| 11/05/2024 | $16.80 | $16.54 (-1.55%) | $17.35 | $16.45 | 2.08 M | $699.84 M |
| 11/04/2024 | $16.84 | $16.40 (-2.61%) | $17.43 | $16.33 | 1.91 M | $693.91 M |
| 11/01/2024 | $15.96 | $16.84 (5.51%) | $17.06 | $15.91 | 2.37 M | $662.90 M |
| 10/31/2024 | $16.01 | $15.62 (-2.44%) | $16.22 | $15.50 | 1.74 M | $614.88 M |
| 10/30/2024 | $15.29 | $16.35 (6.93%) | $16.49 | $15.00 | 2.30 M | $643.61 M |
| 10/29/2024 | $16.35 | $15.67 (-4.16%) | $16.67 | $15.19 | 4.01 M | $616.85 M |
| 10/28/2024 | $17.63 | $16.60 (-5.84%) | $17.80 | $16.59 | 2.58 M | $653.45 M |
| 10/25/2024 | $17.92 | $17.44 (-2.68%) | $18.55 | $17.38 | 1.66 M | $686.52 M |
| 10/24/2024 | $17.26 | $17.45 (1.1%) | $17.68 | $17.00 | 1.64 M | $686.91 M |
| 10/23/2024 | $17.47 | $17.01 (-2.63%) | $18.45 | $16.93 | 2.13 M | $669.59 M |
| 10/22/2024 | $18.10 | $17.63 (-2.6%) | $18.37 | $17.40 | 1.90 M | $694.00 M |
| 10/21/2024 | $18.57 | $18.51 (-0.32%) | $18.75 | $17.80 | 1.88 M | $728.64 M |
| 10/18/2024 | $19.20 | $18.57 (-3.28%) | $20.34 | $18.34 | 2.81 M | $731.00 M |
| 10/17/2024 | $19.44 | $19.00 (-2.26%) | $19.54 | $18.52 | 2.49 M | $747.93 M |
| 10/16/2024 | $17.96 | $18.97 (5.62%) | $19.44 | $17.34 | 3.67 M | $746.75 M |
| 10/15/2024 | $18.55 | $17.40 (-6.2%) | $18.79 | $16.93 | 3.28 M | $684.95 M |
| 10/14/2024 | $18.50 | $18.42 (-0.43%) | $19.46 | $18.10 | 3.95 M | $725.10 M |
| 10/11/2024 | $16.66 | $17.86 (7.2%) | $17.93 | $16.59 | 2.33 M | $703.05 M |
| 10/10/2024 | $16.04 | $16.66 (3.87%) | $16.73 | $15.54 | 1.45 M | $655.82 M |
| 10/09/2024 | $16.31 | $16.17 (-0.86%) | $16.60 | $15.67 | 2.08 M | $636.53 M |
| 10/08/2024 | $15.06 | $16.45 (9.23%) | $17.18 | $15.06 | 4.28 M | $647.55 M |
| 10/07/2024 | $15.28 | $14.94 (-2.23%) | $15.58 | $14.51 | 1.88 M | $588.11 M |
| 10/04/2024 | $14.55 | $15.36 (5.57%) | $15.73 | $14.30 | 2.49 M | $604.64 M |
| 10/03/2024 | $13.65 | $14.20 (4.03%) | $14.44 | $13.38 | 1.33 M | $558.98 M |
| 10/02/2024 | $13.25 | $13.75 (3.77%) | $13.78 | $12.42 | 2.09 M | $541.26 M |
| 10/01/2024 | $14.03 | $13.32 (-5.06%) | $14.30 | $13.15 | 1.92 M | $524.34 M |
| 09/30/2024 | $13.63 | $14.31 (4.99%) | $14.70 | $13.47 | 3.40 M | $563.31 M |
| 09/27/2024 | $14.83 | $13.74 (-7.35%) | $15.27 | $13.55 | 2.72 M | $540.87 M |
| 09/26/2024 | $15.95 | $14.81 (-7.15%) | $16.61 | $14.76 | 2.47 M | $582.99 M |
| 09/25/2024 | $16.00 | $15.38 (-3.87%) | $16.10 | $15.15 | 2.12 M | $605.43 M |
| 09/24/2024 | $14.36 | $15.98 (11.28%) | $16.99 | $14.30 | 5.54 M | $629.05 M |
| 09/23/2024 | $14.02 | $14.06 (0.29%) | $14.72 | $13.81 | 1.77 M | $553.47 M |
| 09/20/2024 | $14.09 | $13.83 (-1.85%) | $14.15 | $13.55 | 1.55 M | $544.41 M |
| 09/19/2024 | $14.09 | $14.20 (0.78%) | $14.39 | $13.64 | 1.80 M | $558.98 M |
| 09/18/2024 | $13.62 | $13.28 (-2.5%) | $13.89 | $12.80 | 1.35 M | $522.76 M |
| 09/17/2024 | $13.51 | $13.58 (0.52%) | $13.67 | $13.18 | 1.34 M | $534.57 M |
| 09/16/2024 | $14.67 | $13.19 (-10.09%) | $14.71 | $13.16 | 2.94 M | $519.22 M |
| 09/13/2024 | $14.54 | $14.61 (0.48%) | $14.97 | $14.15 | 1.83 M | $575.12 M |
| 09/12/2024 | $13.47 | $14.52 (7.8%) | $14.99 | $13.41 | 4.59 M | $571.58 M |
| 09/11/2024 | $12.52 | $13.03 (4.07%) | $13.35 | $12.09 | 2.51 M | $512.92 M |
| 09/10/2024 | $13.10 | $12.52 (-4.43%) | $13.25 | $12.15 | 1.76 M | $492.85 M |
| 09/09/2024 | $11.84 | $13.02 (9.97%) | $13.13 | $11.81 | 2.83 M | $512.53 M |
| 09/06/2024 | $12.17 | $11.81 (-2.96%) | $12.24 | $11.48 | 1.81 M | $464.90 M |
| 09/05/2024 | $13.02 | $12.24 (-5.99%) | $13.60 | $12.14 | 2.98 M | $481.82 M |
| 09/04/2024 | $12.00 | $13.00 (8.33%) | $13.65 | $11.90 | 4.30 M | $511.74 M |
| 09/03/2024 | $12.00 | $12.26 (2.17%) | $12.75 | $11.89 | 6.19 M | $482.61 M |
| 08/30/2024 | $10.40 | $11.35 (9.13%) | $11.36 | $10.39 | 4.20 M | $446.79 M |
| 08/29/2024 | $9.20 | $10.30 (11.96%) | $10.59 | $9.13 | 3.67 M | $405.46 M |
| 08/28/2024 | $9.20 | $9.12 (-0.87%) | $9.27 | $8.55 | 1.69 M | $359.01 M |
| 08/27/2024 | $9.54 | $9.18 (-3.77%) | $9.69 | $9.14 | 1.11 M | $361.37 M |
| 08/26/2024 | $9.78 | $9.62 (-1.64%) | $9.81 | $9.43 | 1.40 M | $378.69 M |
| 08/23/2024 | $9.19 | $9.71 (5.66%) | $9.72 | $8.87 | 2.35 M | $382.23 M |
| 08/22/2024 | $8.93 | $9.03 (1.12%) | $9.52 | $8.80 | 3.01 M | $355.46 M |
| 08/21/2024 | $8.85 | $8.92 (0.79%) | $8.95 | $8.43 | 1.50 M | $351.13 M |
| 08/20/2024 | $8.59 | $8.78 (2.21%) | $8.86 | $8.54 | 1.54 M | $345.62 M |
| 08/19/2024 | $8.35 | $8.60 (2.99%) | $8.75 | $8.22 | 1.56 M | $338.54 M |
| 08/16/2024 | $8.46 | $8.28 (-2.13%) | $8.65 | $8.22 | 1.21 M | $325.94 M |
| 08/15/2024 | $8.30 | $8.53 (2.77%) | $8.59 | $8.20 | 1.40 M | $335.78 M |
| 08/14/2024 | $8.11 | $8.14 (0.37%) | $8.19 | $7.72 | 1.55 M | $320.43 M |
| 08/13/2024 | $8.05 | $8.02 (-0.37%) | $8.15 | $7.89 | 1.33 M | $315.71 M |
| 08/12/2024 | $7.78 | $7.85 (0.9%) | $8.16 | $7.67 | 1.35 M | $309.01 M |
| 08/09/2024 | $8.60 | $7.74 (-10%) | $8.64 | $7.60 | 2.34 M | $304.68 M |
| 08/08/2024 | $7.05 | $8.57 (21.56%) | $8.57 | $7.04 | 2.65 M | $337.36 M |