Applied Opt

AAOI
🏛️ usa →
31.34
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.01 32.27 31.01 32.14 264.5K
09:31 32.10 33.30 32.10 32.76 188.8K
09:32 32.69 33.02 32.55 32.65 67.0K
09:33 32.67 32.99 32.36 32.65 81.1K
09:34 32.78 33.17 32.78 33.12 72.7K
09:35 33.09 33.33 33.00 33.17 72.4K
09:36 33.22 33.48 33.21 33.22 71.1K
09:37 33.17 33.18 32.99 33.05 43.1K
09:38 33.02 33.02 32.68 32.74 30.0K
09:39 32.62 32.75 32.59 32.75 19.2K
09:40 32.66 33.05 32.66 33.00 32.6K
09:41 33.04 33.15 32.85 33.09 57.1K
09:42 33.12 33.32 33.12 33.21 46.6K
09:43 33.06 33.12 32.84 32.94 29.3K
09:44 33.07 33.20 33.02 33.14 22.7K
09:45 33.30 33.40 33.08 33.35 47.5K
09:46 33.35 33.43 33.32 33.41 37.0K
09:47 33.40 33.74 33.39 33.57 56.1K
09:48 33.64 33.95 33.64 33.87 55.4K
09:49 33.79 33.85 33.69 33.80 40.5K
09:50 33.70 34.12 33.70 34.01 77.6K
09:51 34.00 34.02 33.72 33.97 27.6K
09:52 33.91 34.00 33.72 33.72 26.3K
09:53 33.72 33.72 33.29 33.29 41.5K
09:54 33.31 33.34 33.19 33.19 22.1K
09:55 33.18 33.25 33.15 33.25 14.5K
09:56 33.26 33.29 33.06 33.18 16.0K
09:57 33.12 33.17 33.02 33.03 20.8K
09:58 33.03 33.03 32.59 32.59 21.7K
09:59 32.59 32.59 32.50 32.50 37.9K
10:00 32.50 32.79 32.50 32.60 43.9K
10:01 32.60 32.63 32.20 32.20 19.6K
10:02 32.07 32.17 31.95 32.14 88.7K
10:03 32.14 32.36 32.11 32.11 38.0K
10:04 32.16 32.35 32.16 32.35 15.2K
10:05 32.31 32.31 31.85 31.85 55.4K
10:06 31.93 31.93 31.84 31.84 14.6K
10:07 31.91 31.98 31.91 31.96 13.2K
10:08 31.96 32.00 31.86 32.00 88.5K
10:09 32.00 32.00 31.86 31.91 97.9K
10:10 31.91 31.92 31.80 31.88 26.2K
10:11 32.01 32.06 32.00 32.04 13.1K
10:12 32.07 32.14 31.94 32.12 7.3K
10:13 32.08 32.12 32.04 32.09 15.6K
10:14 32.05 32.12 31.95 32.10 23.1K
10:15 32.10 32.17 32.10 32.17 20.2K
10:16 32.31 32.31 32.15 32.23 10.0K
10:17 32.23 32.24 32.14 32.14 17.4K
10:18 32.06 32.11 31.98 32.00 19.5K
10:19 31.95 31.95 31.94 31.95 6.8K
10:20 32.00 32.00 31.94 31.99 28.1K
10:21 31.97 31.97 31.94 31.94 27.7K
10:22 31.97 31.98 31.94 31.95 43.4K
10:23 31.95 31.95 31.68 31.68 77.7K
10:24 31.68 31.92 31.63 31.79 26.2K
10:25 31.82 31.88 31.78 31.88 7.3K
10:26 31.97 31.97 31.74 31.78 7.5K
10:27 31.78 31.80 31.59 31.63 24.5K
10:28 31.64 31.73 31.64 31.68 12.2K
10:29 31.68 31.79 31.68 31.71 17.3K
10:30 31.74 32.22 31.74 32.22 9.4K
10:31 32.22 32.24 32.14 32.16 4.9K
10:32 32.20 32.53 32.20 32.53 17.3K
10:33 32.47 32.53 32.45 32.53 10.1K
10:34 32.50 32.69 32.50 32.64 5.2K
10:35 32.64 32.65 32.59 32.63 3.8K
10:36 32.72 32.80 32.70 32.75 16.0K
10:37 32.74 32.96 32.74 32.95 15.3K
10:38 33.03 33.29 33.03 33.29 17.6K
10:39 33.30 33.33 33.23 33.30 7.0K
10:40 33.28 33.37 33.22 33.28 7.7K
10:41 33.28 33.33 33.18 33.18 6.5K
10:42 33.15 33.24 33.00 33.06 9.6K
10:43 33.05 33.11 33.00 33.00 9.4K
10:44 32.95 33.14 32.95 33.10 9.4K
10:45 33.15 33.15 32.80 32.80 9.6K
10:46 32.81 33.01 32.81 32.86 4.7K
10:47 32.87 32.97 32.83 32.88 9.8K
10:48 32.94 32.97 32.89 32.97 5.4K
10:49 32.95 32.97 32.91 32.97 2.1K
10:50 32.87 32.97 32.79 32.84 7.9K
10:51 32.72 32.84 32.72 32.84 8.2K
10:52 32.87 32.87 32.66 32.80 15.5K
10:53 32.80 32.80 32.66 32.67 3.9K
10:54 32.75 32.78 32.60 32.63 11.3K
10:55 32.58 32.63 32.42 32.42 13.0K
10:56 32.32 32.45 32.14 32.14 3.8K
10:57 32.18 32.29 32.18 32.18 4.4K
10:58 32.19 32.23 32.15 32.16 4.6K
10:59 32.14 32.16 32.00 32.06 5.8K
11:00 32.15 32.15 32.07 32.07 6.0K
11:01 32.05 32.17 32.05 32.17 4.1K
11:02 32.22 32.22 32.08 32.17 3.2K
11:03 32.17 32.17 32.12 32.17 3.0K
11:04 32.11 32.11 32.04 32.04 3.2K
11:05 32.05 32.08 32.01 32.01 6.3K
11:06 32.01 32.01 31.95 32.01 5.1K
11:07 32.01 32.08 31.98 32.08 10.9K
11:08 32.14 32.14 32.08 32.10 9.8K
11:09 32.14 32.31 32.14 32.26 12.8K
11:10 32.23 32.23 31.91 31.91 30.1K
11:11 31.80 31.89 31.80 31.81 13.2K
11:12 31.73 31.79 31.66 31.75 13.0K
11:13 31.75 31.82 31.75 31.79 8.2K
11:14 31.82 31.95 31.82 31.87 5.3K
11:15 31.93 32.02 31.93 32.02 1.8K
11:16 31.98 32.02 31.95 32.02 4.7K
11:17 32.10 32.15 32.09 32.09 1.9K
11:18 32.08 32.10 32.05 32.10 1.1K
11:19 32.08 32.13 32.08 32.13 1.9K
11:20 32.06 32.06 32.02 32.02 2.0K
11:21 32.07 32.10 31.93 31.93 8.2K
11:22 31.90 31.96 31.90 31.96 1.4K
11:23 31.96 32.03 31.96 32.03 3.6K
11:24 32.03 32.07 32.03 32.06 3.7K
11:25 32.07 32.08 32.03 32.03 2.3K
11:26 32.08 32.11 31.97 32.11 3.1K
11:27 32.09 32.14 32.09 32.09 2.5K
11:28 32.01 32.05 32.01 32.04 2.6K
11:29 32.05 32.05 31.97 31.99 3.9K
11:30 32.06 32.06 32.06 32.06 0.1K
11:31 32.05 32.05 32.02 32.02 1.7K
11:32 31.92 32.00 31.92 32.00 3.8K
11:33 32.06 32.06 32.01 32.01 2.6K
11:34 31.99 31.99 31.60 31.70 21.6K
11:35 31.72 31.80 31.72 31.80 3.7K
11:36 31.89 31.95 31.89 31.95 1.2K
11:37 31.95 31.97 31.86 31.97 4.1K
11:38 31.92 31.92 31.92 31.92 1.3K
11:39 31.88 31.97 31.87 31.94 1.1K
11:40 31.92 32.23 31.92 32.14 7.2K
11:41 32.19 32.19 32.05 32.11 1.8K
11:42 32.11 32.11 32.06 32.06 5.2K
11:43 32.09 32.12 32.09 32.12 1.6K
11:44 32.21 32.32 32.20 32.32 4.3K
11:45 32.32 32.32 32.18 32.18 2.2K
11:46 32.27 32.27 32.20 32.20 1.6K
11:47 32.25 32.28 32.20 32.28 2.8K
11:48 32.27 32.27 32.22 32.22 0.7K
11:49 32.14 32.15 32.14 32.15 0.7K
11:50 32.11 32.15 32.10 32.15 1.0K
11:51 32.11 32.15 32.11 32.11 1.8K
11:52 32.16 32.16 32.12 32.12 1.0K
11:53 32.16 32.19 32.13 32.16 1.1K
11:54 32.16 32.18 32.15 32.18 1.7K
11:55 32.13 32.15 32.05 32.06 6.7K
11:56 32.09 32.10 32.05 32.10 2.4K
11:57 32.13 32.13 32.00 32.00 2.8K
11:58 32.04 32.04 32.00 32.00 0.3K
11:59 32.00 32.04 31.93 31.94 3.6K
12:00 31.93 31.97 31.87 31.87 7.0K
12:01 31.88 31.95 31.88 31.95 1.1K
12:02 31.96 31.99 31.96 31.98 4.1K
12:03 32.01 32.09 31.97 32.05 1.7K
12:04 32.10 32.11 32.05 32.11 7.3K
12:05 32.11 32.15 32.07 32.12 1.3K
12:06 32.12 32.28 32.12 32.28 2.4K
12:07 32.32 32.32 32.21 32.21 3.9K
12:08 32.23 32.27 32.23 32.26 1.9K
12:09 32.30 32.31 32.30 32.31 0.7K
12:10 32.31 32.36 32.31 32.35 2.9K
12:11 32.36 32.40 32.30 32.30 6.1K
12:12 32.17 32.26 32.17 32.26 5.6K
12:13 32.36 32.36 32.32 32.32 1.6K
12:14 32.30 32.30 32.30 32.30 3.0K
12:15 32.26 32.28 32.18 32.26 12.1K
12:16 32.29 32.29 32.18 32.19 0.8K
12:17 32.19 32.19 32.18 32.18 2.4K
12:18 32.21 32.28 32.20 32.28 1.5K
12:19 32.25 32.25 32.19 32.19 2.3K
12:20 32.22 32.24 32.20 32.24 5.6K
12:21 32.24 32.24 32.22 32.22 0.6K
12:22 32.24 32.24 32.22 32.22 0.9K
12:23 32.31 32.39 32.30 32.30 5.8K
12:24 32.32 32.39 32.31 32.31 4.9K
12:25 32.36 32.40 32.34 32.37 6.8K
12:26 32.39 32.45 32.39 32.45 6.1K
12:27 32.45 32.46 32.33 32.33 6.8K
12:28 32.34 32.37 32.34 32.37 2.7K
12:29 32.43 32.53 32.41 32.51 4.6K
12:30 32.50 32.58 32.50 32.58 2.6K
12:31 32.52 32.54 32.52 32.54 0.9K
12:32 32.49 32.49 32.47 32.49 2.0K
12:33 32.55 32.55 32.55 32.55 2.4K
12:34 32.56 32.56 32.50 32.51 1.4K
12:35 32.55 32.60 32.55 32.60 0.5K
12:36 32.58 32.66 32.58 32.66 5.3K
12:37 32.66 32.70 32.64 32.66 2.3K
12:38 32.66 32.67 32.57 32.59 3.1K
12:39 32.59 32.59 32.56 32.59 0.6K
12:40 32.59 32.78 32.59 32.72 5.7K
12:41 32.74 32.85 32.71 32.84 21.4K
12:42 32.78 32.88 32.77 32.81 3.3K
12:43 32.81 32.81 32.67 32.67 4.2K
12:44 32.73 32.73 32.73 32.73 1.3K
12:45 32.70 32.70 32.65 32.65 2.4K
12:46 32.72 32.72 32.72 32.72 2.4K
12:47 32.72 32.72 32.70 32.71 1.3K
12:48 32.72 32.72 32.66 32.66 2.3K
12:49 32.69 32.70 32.67 32.70 2.2K
12:50 32.68 32.68 32.63 32.63 3.2K
12:51 32.67 32.67 32.63 32.63 0.7K
12:52 32.63 32.67 32.63 32.64 0.9K
12:53 32.68 32.76 32.68 32.76 2.4K
12:54 32.76 32.76 32.76 32.76 0.6K
12:55 32.76 32.76 32.73 32.76 1.0K
12:56 32.79 32.79 32.75 32.75 0.8K
12:57 32.72 32.79 32.72 32.79 0.8K
12:58 32.71 32.76 32.71 32.73 1.2K
12:59 32.76 32.82 32.73 32.81 2.9K
13:00 32.77 32.82 32.77 32.82 0.7K
13:01 32.82 32.89 32.82 32.85 5.0K
13:02 32.85 32.85 32.77 32.77 5.0K
13:03 32.78 32.81 32.71 32.76 25.0K
13:04 32.75 32.75 32.56 32.57 5.6K
13:05 32.58 32.62 32.56 32.56 0.9K
13:06 32.56 32.65 32.56 32.65 2.9K
13:07 32.65 32.65 32.62 32.62 0.6K
13:08 32.61 32.61 32.51 32.55 4.3K
13:09 32.58 32.66 32.58 32.66 6.5K
13:10 32.66 32.66 32.61 32.64 1.1K
13:11 32.62 32.64 32.61 32.64 0.4K
13:12 32.65 32.66 32.65 32.66 0.9K
13:13 32.66 32.66 32.62 32.63 1.2K
13:14 32.61 32.61 32.56 32.56 0.7K
13:15 32.61 32.61 32.56 32.60 2.1K
13:16 32.56 32.56 32.52 32.55 2.8K
13:17 32.51 32.63 32.51 32.63 1.8K
13:18 32.63 32.64 32.58 32.64 1.9K
13:19 32.57 32.57 32.51 32.51 2.5K
13:21 32.52 32.52 32.52 32.52 1.5K
13:22 32.50 32.56 32.50 32.56 4.8K
13:23 32.57 32.61 32.57 32.60 2.3K
13:24 32.69 32.73 32.66 32.66 34.6K
13:25 32.58 32.58 32.53 32.53 4.5K
13:27 32.59 32.59 32.50 32.50 1.4K
13:28 32.59 32.59 32.47 32.55 0.9K
13:29 32.55 32.59 32.55 32.59 2.2K
13:30 32.55 32.55 32.51 32.54 0.8K
13:31 32.51 32.54 32.48 32.48 2.5K
13:32 32.47 32.48 32.46 32.46 2.6K
13:33 32.45 32.49 32.45 32.49 1.7K
13:34 32.49 32.49 32.45 32.48 4.8K
13:35 32.45 32.49 32.45 32.49 3.4K
13:36 32.47 32.51 32.45 32.45 0.9K
13:37 32.51 32.60 32.50 32.60 7.9K
13:38 32.66 32.67 32.60 32.60 1.8K
13:39 32.59 32.59 32.59 32.59 0.8K
13:40 32.57 32.57 32.57 32.57 1.2K
13:41 32.60 32.60 32.60 32.60 0.6K
13:42 32.56 32.65 32.56 32.60 3.6K
13:43 32.58 32.62 32.58 32.62 1.0K
13:44 32.65 32.68 32.65 32.65 0.7K
13:45 32.67 32.68 32.61 32.63 1.9K
13:46 32.64 32.64 32.62 32.64 1.5K
13:47 32.62 32.62 32.59 32.59 15.6K
13:48 32.57 32.76 32.57 32.76 5.4K
13:49 32.78 32.84 32.78 32.81 4.8K
13:50 32.81 32.87 32.81 32.84 2.4K
13:51 32.83 32.83 32.83 32.83 1.7K
13:52 32.80 32.80 32.80 32.80 0.9K
13:54 32.79 32.79 32.76 32.79 0.7K
13:55 32.76 32.79 32.69 32.72 5.6K
13:56 32.72 32.75 32.72 32.72 1.3K
13:57 32.72 32.72 32.68 32.68 1.4K
13:58 32.70 32.73 32.70 32.70 2.2K
13:59 32.69 32.73 32.69 32.70 0.8K
14:00 32.69 32.72 32.68 32.68 6.9K
14:01 32.67 32.83 32.67 32.83 5.2K
14:02 32.82 32.84 32.82 32.84 1.4K
14:03 32.86 32.92 32.86 32.91 3.2K
14:04 32.91 32.91 32.85 32.85 2.9K
14:05 32.93 32.95 32.90 32.90 3.6K
14:06 32.94 32.94 32.86 32.91 1.8K
14:07 32.91 33.01 32.89 33.01 9.7K
14:08 32.96 33.07 32.96 33.07 14.5K
14:09 33.05 33.13 33.05 33.13 2.8K
14:10 33.14 33.37 33.14 33.37 7.2K
14:11 33.30 33.38 33.30 33.38 4.9K
14:12 33.25 33.25 33.15 33.15 2.6K
14:13 33.15 33.15 33.15 33.15 0.5K
14:14 33.20 33.24 33.15 33.18 4.9K
14:15 33.15 33.20 33.15 33.16 3.2K
14:16 33.20 33.20 33.13 33.17 4.3K
14:17 33.13 33.21 33.13 33.21 2.5K
14:18 33.33 33.33 33.20 33.23 8.3K
14:19 33.20 33.21 33.20 33.20 5.4K
14:20 33.20 33.20 33.20 33.20 0.4K
14:21 33.20 33.28 33.20 33.24 2.3K
14:22 33.25 33.30 33.25 33.30 5.8K
14:23 33.30 33.34 33.26 33.34 3.8K
14:24 33.31 33.32 33.20 33.20 6.5K
14:25 33.22 33.22 33.17 33.18 1.6K
14:26 33.23 33.23 33.19 33.19 10.4K
14:27 33.16 33.17 33.16 33.17 16.6K
14:28 33.14 33.14 33.14 33.14 2.5K
14:29 33.17 33.17 33.14 33.14 3.8K
14:30 33.11 33.15 33.11 33.12 4.0K
14:31 33.09 33.24 33.09 33.19 11.9K
14:32 33.20 33.20 33.08 33.11 1.6K
14:33 33.14 33.14 33.14 33.14 0.6K
14:34 33.12 33.23 33.12 33.20 5.1K
14:35 33.20 33.20 33.05 33.05 90.3K
14:36 33.07 33.07 33.04 33.04 2.3K
14:37 33.00 33.06 32.99 32.99 4.9K
14:38 32.88 32.89 32.81 32.85 4.2K
14:39 32.95 33.04 32.93 33.04 4.4K
14:40 33.05 33.05 33.00 33.00 1.7K
14:41 33.00 33.00 33.00 33.00 0.6K
14:42 33.02 33.02 32.94 32.94 4.2K
14:43 32.98 33.08 32.98 33.08 3.1K
14:44 33.04 33.09 33.00 33.05 3.7K
14:45 33.02 33.05 33.00 33.05 3.5K
14:46 33.04 33.05 33.03 33.05 1.3K
14:47 33.05 33.15 33.05 33.15 4.1K
14:48 33.12 33.18 33.11 33.18 1.4K
14:49 33.18 33.24 33.15 33.24 4.0K
14:51 33.21 33.21 33.12 33.12 6.3K
14:52 33.13 33.14 33.13 33.14 1.2K
14:53 33.29 33.29 33.22 33.26 33.6K
14:54 33.26 33.26 33.26 33.26 2.2K
14:55 33.26 33.29 33.26 33.27 1.7K
14:56 33.30 33.30 33.21 33.21 6.0K
14:57 33.18 33.19 33.15 33.16 2.1K
14:58 33.16 33.21 33.16 33.21 1.6K
14:59 33.19 33.19 33.07 33.09 3.3K
15:00 33.07 33.09 33.05 33.09 1.8K
15:01 33.07 33.13 33.05 33.05 0.9K
15:02 33.13 33.13 33.06 33.12 2.0K
15:03 33.09 33.09 33.00 33.00 4.2K
15:04 32.99 32.99 32.95 32.95 3.1K
15:05 32.96 33.03 32.96 33.03 11.1K
15:06 33.11 33.11 33.06 33.06 6.9K
15:07 33.06 33.10 33.06 33.06 1.4K
15:08 33.06 33.08 33.06 33.08 1.0K
15:09 33.06 33.06 33.06 33.06 0.6K
15:10 33.06 33.06 32.98 32.98 8.4K
15:11 32.91 32.91 32.90 32.90 3.3K
15:12 32.90 33.02 32.90 32.98 5.8K
15:13 32.99 33.02 32.98 32.99 3.1K
15:14 32.96 33.01 32.91 33.01 3.7K
15:15 33.00 33.03 32.97 33.00 3.5K
15:16 33.03 33.03 32.92 32.96 2.7K
15:17 32.91 32.96 32.91 32.96 1.9K
15:18 32.96 32.99 32.93 32.96 1.3K
15:19 32.92 32.99 32.92 32.92 1.8K
15:20 32.97 32.97 32.90 32.94 4.6K
15:21 32.90 32.90 32.79 32.84 15.2K
15:22 32.86 32.87 32.74 32.74 7.3K
15:23 32.74 32.77 32.73 32.73 2.2K
15:24 32.70 32.73 32.69 32.69 1.2K
15:25 32.68 32.72 32.68 32.68 2.4K
15:26 32.73 32.73 32.67 32.67 3.6K
15:27 32.66 32.70 32.63 32.68 5.4K
15:28 32.65 32.73 32.64 32.73 17.0K
15:29 32.58 32.61 32.57 32.58 6.6K
15:30 32.58 32.63 32.58 32.62 1.6K
15:31 32.58 32.62 32.54 32.54 3.0K
15:32 32.54 32.58 32.53 32.58 2.1K
15:33 32.58 32.59 32.48 32.48 12.2K
15:34 32.49 32.49 32.49 32.49 1.3K
15:35 32.49 32.67 32.49 32.67 14.1K
15:36 32.66 32.68 32.61 32.63 10.1K
15:37 32.62 32.62 32.60 32.61 4.6K
15:38 32.66 32.82 32.66 32.82 7.0K
15:39 32.82 32.82 32.71 32.78 2.7K
15:40 32.75 32.81 32.74 32.81 1.8K
15:41 32.78 32.79 32.78 32.79 5.3K
15:42 32.82 32.93 32.77 32.93 12.0K
15:43 32.94 32.94 32.94 32.94 1.4K
15:44 32.98 33.04 32.98 33.04 4.3K
15:45 33.04 33.12 33.04 33.09 3.4K
15:46 33.09 33.15 33.08 33.12 17.2K
15:47 33.12 33.13 33.06 33.13 8.0K
15:48 33.13 33.15 33.10 33.15 1.0K
15:49 33.21 33.28 33.20 33.28 8.3K
15:50 33.22 33.28 33.19 33.25 8.5K
15:51 33.21 33.28 33.18 33.19 14.1K
15:52 33.19 33.26 33.16 33.16 14.7K
15:53 33.13 33.21 33.13 33.18 13.2K
15:54 33.18 33.31 33.18 33.31 8.8K
15:55 33.32 33.32 33.15 33.15 13.8K
15:56 33.18 33.22 33.15 33.15 20.6K
15:57 33.18 33.22 33.18 33.21 17.6K
15:58 33.22 33.27 33.22 33.27 21.6K
15:59 33.26 33.31 33.26 33.30 50.9K
16:00 33.30 33.30 33.30 33.30 222.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available