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 32.24 32.39 32.11 32.13 70.9K
09:31 32.13 32.53 32.07 32.53 4.2K
09:32 32.37 32.62 32.37 32.62 5.6K
09:33 32.77 32.99 32.77 32.97 15.6K
09:34 33.12 33.12 33.03 33.09 4.3K
09:35 33.23 33.29 33.02 33.10 21.9K
09:36 33.10 33.26 33.10 33.26 1.4K
09:37 32.97 33.26 32.95 33.00 7.0K
09:38 32.93 32.93 32.65 32.65 3.0K
09:39 32.90 32.90 32.90 32.90 0.3K
09:40 33.08 33.39 33.08 33.39 4.6K
09:41 33.33 33.35 32.98 32.98 11.1K
09:42 32.94 33.06 32.85 33.04 5.0K
09:43 33.07 33.07 32.79 32.90 12.9K
09:44 32.92 32.92 32.84 32.87 3.3K
09:45 32.90 33.08 32.67 32.67 17.9K
09:46 32.57 32.78 32.50 32.72 12.4K
09:47 32.87 32.88 32.79 32.88 4.1K
09:48 32.79 33.11 32.79 33.11 4.5K
09:49 33.09 33.09 33.04 33.04 0.7K
09:50 33.12 33.12 33.00 33.00 1.8K
09:51 33.00 33.10 32.61 32.61 20.8K
09:52 32.62 32.70 32.50 32.51 7.0K
09:53 32.51 32.51 32.48 32.48 5.2K
09:54 32.36 32.53 32.36 32.53 3.0K
09:55 32.52 32.52 32.35 32.35 2.4K
09:56 32.41 32.48 32.37 32.37 11.5K
09:57 32.37 32.38 32.37 32.38 0.9K
09:59 32.46 32.46 32.46 32.46 2.2K
10:00 32.37 32.54 32.35 32.54 4.8K
10:01 32.59 32.59 32.24 32.24 17.4K
10:02 32.24 32.35 32.21 32.33 6.4K
10:03 32.33 32.40 32.27 32.37 18.9K
10:04 32.43 32.53 32.43 32.48 2.1K
10:05 32.57 32.60 32.57 32.60 5.0K
10:06 32.64 32.66 32.61 32.66 1.6K
10:07 32.69 32.76 32.68 32.75 5.9K
10:08 32.69 32.74 32.64 32.68 2.5K
10:09 32.73 32.78 32.73 32.74 2.1K
10:10 32.75 32.84 32.75 32.84 3.0K
10:11 32.67 32.67 32.60 32.62 2.9K
10:12 32.57 32.59 32.55 32.55 1.3K
10:13 32.55 32.60 32.52 32.58 9.4K
10:14 32.51 32.54 32.49 32.53 1.5K
10:15 32.49 32.54 32.48 32.54 2.1K
10:16 32.59 32.69 32.59 32.69 5.5K
10:17 32.69 32.69 32.59 32.66 2.8K
10:18 32.61 32.67 32.61 32.67 2.7K
10:19 32.68 32.68 32.68 32.68 1.4K
10:20 32.71 32.79 32.71 32.79 1.5K
10:21 32.74 32.83 32.74 32.80 1.5K
10:22 32.87 32.87 32.74 32.74 8.8K
10:23 32.73 32.80 32.73 32.80 1.5K
10:24 32.78 32.82 32.78 32.80 1.9K
10:25 32.76 32.79 32.76 32.79 1.6K
10:26 32.77 32.77 32.74 32.77 3.0K
10:27 32.82 32.92 32.82 32.92 4.2K
10:28 32.91 32.98 32.91 32.95 1.9K
10:29 32.97 33.02 32.91 32.99 8.2K
10:30 33.00 33.00 32.95 32.95 3.5K
10:31 32.97 32.97 32.97 32.97 0.4K
10:32 32.98 32.98 32.98 32.98 0.6K
10:33 32.98 33.01 32.97 33.01 2.3K
10:34 33.02 33.13 33.02 33.07 3.8K
10:35 33.08 33.16 33.08 33.09 3.0K
10:36 33.09 33.09 33.01 33.01 4.0K
10:37 33.00 33.00 32.90 32.98 1.9K
10:38 32.97 32.98 32.92 32.96 3.5K
10:39 32.98 32.99 32.98 32.99 0.4K
10:40 32.93 32.93 32.93 32.93 0.2K
10:41 32.87 32.87 32.80 32.80 4.0K
10:42 32.81 32.85 32.80 32.85 1.2K
10:43 32.85 32.85 32.79 32.83 2.2K
10:44 32.80 32.81 32.77 32.81 1.2K
10:45 32.76 32.81 32.76 32.81 1.1K
10:46 32.81 32.81 32.81 32.81 0.6K
10:47 32.80 32.80 32.78 32.78 1.4K
10:48 32.78 32.91 32.78 32.91 2.1K
10:49 32.92 32.98 32.85 32.85 8.5K
10:50 32.83 32.83 32.73 32.73 3.2K
10:51 32.55 32.55 32.55 32.55 0.9K
10:52 32.53 32.53 32.49 32.51 7.2K
10:53 32.48 32.51 32.48 32.51 0.7K
10:54 32.51 32.51 32.46 32.46 1.1K
10:55 32.42 32.42 32.32 32.32 3.2K
10:56 32.33 32.35 32.32 32.35 2.4K
10:57 32.34 32.38 32.18 32.18 9.4K
10:58 32.17 32.19 32.11 32.11 6.6K
10:59 32.13 32.15 32.10 32.10 9.2K
11:00 32.09 32.09 32.04 32.06 19.4K
11:01 32.00 32.00 31.95 31.99 2.8K
11:02 31.95 31.96 31.91 31.96 5.8K
11:03 31.99 32.00 31.94 32.00 6.4K
11:04 31.98 32.01 31.96 31.96 2.3K
11:05 31.96 31.96 31.82 31.82 25.1K
11:06 31.80 31.84 31.80 31.82 10.5K
11:07 31.81 31.81 31.76 31.76 4.5K
11:08 31.73 31.76 31.65 31.68 20.1K
11:09 31.67 31.68 31.64 31.66 4.7K
11:10 31.66 31.91 31.66 31.91 12.9K
11:11 31.90 31.99 31.85 31.86 18.0K
11:12 31.90 32.03 31.88 32.02 5.4K
11:13 31.97 32.05 31.97 32.02 1.2K
11:14 32.04 32.11 32.04 32.09 4.8K
11:15 32.09 32.09 32.06 32.06 0.5K
11:16 32.05 32.05 31.99 31.99 10.5K
11:17 31.99 31.99 31.86 31.86 4.2K
11:18 31.83 31.90 31.83 31.87 4.5K
11:19 31.81 31.81 31.77 31.78 5.0K
11:20 31.77 31.77 31.69 31.69 3.6K
11:21 31.65 31.65 31.64 31.64 3.0K
11:22 31.64 31.76 31.64 31.70 6.0K
11:23 31.74 31.79 31.72 31.79 4.9K
11:24 31.80 31.85 31.80 31.81 4.6K
11:25 31.83 31.85 31.83 31.84 4.1K
11:26 31.84 32.00 31.84 32.00 5.4K
11:27 32.04 32.20 32.04 32.20 10.2K
11:28 32.16 32.21 32.16 32.21 2.9K
11:29 32.22 32.22 32.16 32.16 7.3K
11:30 32.21 32.27 32.21 32.27 4.5K
11:31 32.27 32.30 32.27 32.30 4.0K
11:32 32.30 32.31 32.29 32.29 2.0K
11:33 32.31 32.35 32.31 32.34 2.6K
11:34 32.39 32.47 32.39 32.47 1.1K
11:35 32.44 32.47 32.43 32.44 9.1K
11:36 32.50 32.53 32.47 32.47 7.7K
11:37 32.47 32.58 32.47 32.58 6.0K
11:38 32.55 32.55 32.51 32.54 2.7K
11:39 32.54 32.66 32.54 32.63 1.6K
11:40 32.58 32.58 32.44 32.44 2.8K
11:41 32.43 32.46 32.40 32.46 2.5K
11:42 32.41 32.45 32.41 32.42 1.0K
11:43 32.44 32.44 32.39 32.39 2.9K
11:44 32.37 32.37 32.27 32.27 3.8K
11:45 32.28 32.40 32.28 32.40 4.8K
11:46 32.41 32.42 32.41 32.42 1.0K
11:47 32.40 32.40 32.40 32.40 0.5K
11:48 32.32 32.36 32.32 32.32 2.0K
11:49 32.32 32.43 32.32 32.43 2.6K
11:50 32.43 32.43 32.40 32.40 2.7K
11:51 32.30 32.30 32.24 32.29 4.7K
11:52 32.19 32.25 32.18 32.25 4.4K
11:53 32.25 32.47 32.25 32.47 4.5K
11:54 32.47 32.49 32.47 32.49 1.2K
11:55 32.48 32.48 32.41 32.41 3.3K
11:56 32.41 32.41 32.37 32.40 3.4K
11:57 32.41 32.41 32.41 32.41 1.0K
11:58 32.41 32.41 32.41 32.41 2.2K
11:59 32.41 32.41 32.40 32.40 1.6K
12:00 32.40 32.41 32.36 32.36 7.5K
12:01 32.36 32.36 32.32 32.32 3.4K
12:02 32.33 32.33 32.31 32.32 8.2K
12:03 32.31 32.32 32.31 32.32 1.5K
12:04 32.32 32.33 32.32 32.33 1.9K
12:05 32.32 32.34 32.32 32.34 3.8K
12:06 32.36 32.36 32.32 32.32 4.6K
12:07 32.35 32.35 32.35 32.35 1.2K
12:08 32.34 32.34 32.22 32.22 4.9K
12:09 32.24 32.24 32.12 32.12 1.9K
12:10 32.14 32.14 32.14 32.14 0.4K
12:11 32.13 32.14 32.10 32.13 1.0K
12:12 32.11 32.11 32.02 32.03 2.8K
12:13 32.02 32.05 32.01 32.05 2.0K
12:14 32.06 32.06 32.06 32.06 1.7K
12:15 32.04 32.13 32.04 32.13 1.9K
12:16 32.09 32.13 32.07 32.13 0.8K
12:17 32.16 32.17 32.16 32.17 2.1K
12:18 32.17 32.17 32.11 32.11 0.9K
12:19 32.16 32.18 32.16 32.18 0.6K
12:20 32.21 32.21 32.16 32.18 3.3K
12:22 32.16 32.16 32.16 32.16 0.8K
12:23 32.19 32.29 32.19 32.29 4.9K
12:24 32.26 32.32 32.23 32.32 3.0K
12:25 32.34 32.34 32.30 32.32 2.2K
12:27 32.28 32.31 32.28 32.31 0.5K
12:28 32.24 32.24 32.24 32.24 2.9K
12:29 32.21 32.21 32.21 32.21 0.5K
12:30 32.20 32.20 32.20 32.20 1.2K
12:31 32.21 32.21 32.11 32.11 3.2K
12:32 32.10 32.16 32.10 32.16 3.1K
12:33 32.14 32.14 32.14 32.14 1.5K
12:34 32.11 32.16 32.11 32.16 1.2K
12:35 32.18 32.18 32.17 32.17 1.6K
12:36 32.15 32.15 32.15 32.15 0.5K
12:37 32.19 32.19 32.19 32.19 1.5K
12:38 32.22 32.27 32.22 32.27 3.2K
12:39 32.30 32.30 32.30 32.30 2.5K
12:40 32.31 32.31 32.23 32.24 1.7K
12:41 32.22 32.22 32.21 32.21 0.6K
12:42 32.23 32.25 32.23 32.25 0.9K
12:43 32.27 32.29 32.27 32.29 1.1K
12:44 32.30 32.32 32.24 32.24 3.8K
12:46 32.32 32.32 32.32 32.32 0.4K
12:47 32.30 32.30 32.27 32.27 0.8K
12:48 32.22 32.22 32.22 32.22 0.3K
12:49 32.25 32.25 32.25 32.25 0.5K
12:50 32.25 32.25 32.23 32.23 1.4K
12:51 32.29 32.29 32.29 32.29 1.2K
12:52 32.33 32.33 32.33 32.33 1.1K
12:53 32.31 32.31 32.28 32.28 0.8K
12:55 32.25 32.25 32.22 32.22 2.9K
12:56 32.24 32.26 32.22 32.26 2.8K
12:57 32.27 32.27 32.27 32.27 1.4K
12:58 32.28 32.28 32.28 32.28 0.6K
12:59 32.24 32.24 32.24 32.24 0.5K
13:00 32.25 32.29 32.25 32.29 3.3K
13:01 32.34 32.34 32.31 32.31 0.9K
13:02 32.25 32.25 32.25 32.25 1.6K
13:04 32.33 32.33 32.30 32.30 2.1K
13:05 32.26 32.26 32.26 32.26 3.9K
13:06 32.22 32.22 32.17 32.20 2.3K
13:07 32.17 32.17 32.17 32.17 0.7K
13:08 32.19 32.19 32.19 32.19 0.5K
13:09 32.29 32.29 32.28 32.28 6.4K
13:10 32.37 32.37 32.33 32.33 1.5K
13:11 32.34 32.34 32.34 32.34 0.7K
13:12 32.39 32.39 32.38 32.38 0.8K
13:14 32.42 32.43 32.42 32.43 3.4K
13:15 32.43 32.46 32.43 32.46 2.3K
13:16 32.48 32.48 32.48 32.48 0.2K
13:17 32.46 32.51 32.46 32.51 1.4K
13:18 32.51 32.51 32.48 32.48 4.2K
13:19 32.48 32.48 32.48 32.48 1.2K
13:20 32.48 32.48 32.43 32.43 1.5K
13:21 32.44 32.46 32.44 32.45 1.7K
13:22 32.44 32.44 32.44 32.44 1.7K
13:23 32.44 32.57 32.44 32.57 4.1K
13:25 32.60 32.60 32.58 32.58 0.9K
13:26 32.57 32.59 32.53 32.55 2.7K
13:27 32.51 32.56 32.49 32.49 9.7K
13:28 32.49 32.49 32.49 32.49 1.7K
13:29 32.56 32.56 32.56 32.56 2.7K
13:31 32.60 32.60 32.60 32.60 0.9K
13:32 32.57 32.57 32.57 32.57 1.0K
13:33 32.59 32.59 32.59 32.59 1.1K
13:34 32.53 32.53 32.53 32.53 0.6K
13:35 32.51 32.53 32.51 32.53 2.1K
13:36 32.53 32.53 32.51 32.51 1.1K
13:37 32.55 32.55 32.53 32.53 2.9K
13:38 32.51 32.53 32.51 32.53 0.9K
13:39 32.50 32.53 32.50 32.53 0.4K
13:40 32.49 32.53 32.49 32.53 4.0K
13:41 32.52 32.52 32.52 32.52 1.1K
13:42 32.47 32.47 32.46 32.46 1.9K
13:43 32.46 32.46 32.33 32.33 2.7K
13:44 32.27 32.29 32.27 32.27 1.0K
13:45 32.23 32.28 32.23 32.28 2.1K
13:46 32.26 32.26 32.22 32.22 0.8K
13:47 32.22 32.22 32.22 32.22 2.5K
13:48 32.24 32.24 32.24 32.24 1.6K
13:49 32.16 32.16 32.15 32.15 1.8K
13:50 32.17 32.17 32.12 32.12 1.0K
13:51 32.13 32.19 32.13 32.15 1.3K
13:52 32.14 32.18 32.14 32.18 1.0K
13:54 32.15 32.20 32.15 32.19 0.5K
13:55 32.19 32.19 32.15 32.19 4.0K
13:56 32.19 32.20 32.19 32.20 0.8K
13:57 32.17 32.20 32.14 32.20 2.1K
13:58 32.18 32.19 32.18 32.19 1.6K
13:59 32.15 32.20 32.15 32.20 2.6K
14:00 32.19 32.19 32.19 32.19 0.7K
14:01 32.16 32.16 32.16 32.16 1.3K
14:02 32.18 32.18 32.18 32.18 1.4K
14:03 32.16 32.16 32.16 32.16 3.7K
14:04 32.13 32.13 32.12 32.12 0.9K
14:05 32.11 32.11 32.07 32.10 1.4K
14:06 32.06 32.09 32.06 32.09 4.7K
14:07 32.09 32.09 32.05 32.05 0.9K
14:08 32.05 32.11 32.05 32.11 3.9K
14:09 32.11 32.11 32.11 32.11 1.0K
14:10 32.08 32.09 32.04 32.07 3.7K
14:11 32.07 32.20 32.07 32.20 4.0K
14:12 32.22 32.22 32.20 32.20 2.2K
14:13 32.18 32.18 32.18 32.18 1.4K
14:14 32.15 32.15 32.15 32.15 3.1K
14:15 32.15 32.19 32.15 32.15 1.8K
14:16 32.11 32.11 32.11 32.11 0.4K
14:17 32.14 32.33 32.14 32.33 146.5K
14:18 32.33 32.37 32.33 32.37 5.9K
14:19 32.35 32.35 32.27 32.28 5.9K
14:20 32.32 32.32 32.32 32.32 0.4K
14:21 32.32 32.32 32.31 32.31 2.1K
14:22 32.31 32.31 32.24 32.24 6.0K
14:23 32.27 32.27 32.24 32.24 1.8K
14:24 32.27 32.27 32.27 32.27 0.1K
14:25 32.27 32.27 32.24 32.24 0.8K
14:26 32.23 32.23 32.21 32.21 0.9K
14:27 32.21 32.21 32.13 32.13 6.4K
14:28 32.14 32.14 32.11 32.11 3.2K
14:29 32.10 32.10 32.10 32.10 0.8K
14:30 32.14 32.14 32.03 32.05 6.6K
14:31 32.03 32.03 32.00 32.03 3.3K
14:32 32.03 32.07 32.02 32.02 2.6K
14:33 32.04 32.04 32.00 32.00 1.7K
14:34 31.96 31.96 31.92 31.92 0.8K
14:35 31.94 31.96 31.88 31.96 5.0K
14:36 31.96 31.99 31.96 31.98 3.2K
14:37 31.93 32.06 31.93 32.06 4.8K
14:38 32.10 32.12 32.10 32.12 2.3K
14:39 32.11 32.11 32.11 32.11 0.6K
14:40 32.08 32.22 32.08 32.22 2.2K
14:41 32.27 32.27 32.23 32.23 2.1K
14:42 32.19 32.19 32.16 32.16 1.7K
14:43 32.14 32.21 32.14 32.21 22.1K
14:45 32.21 32.23 32.21 32.23 2.3K
14:46 32.22 32.22 32.11 32.11 20.0K
14:47 32.12 32.12 32.11 32.12 0.8K
14:48 32.12 32.15 32.12 32.15 0.7K
14:49 32.11 32.14 32.11 32.14 0.7K
14:50 32.14 32.17 32.14 32.17 1.9K
14:52 32.05 32.09 32.05 32.05 1.4K
14:53 32.12 32.12 32.02 32.02 26.8K
14:54 32.03 32.07 32.03 32.07 4.8K
14:55 32.05 32.05 32.03 32.05 2.1K
14:56 32.12 32.12 32.11 32.11 2.7K
14:57 32.11 32.11 32.07 32.07 0.3K
14:58 32.13 32.13 32.07 32.07 1.4K
14:59 32.07 32.07 32.07 32.07 1.3K
15:00 32.06 32.06 32.03 32.06 5.5K
15:01 32.05 32.06 32.05 32.06 0.4K
15:02 32.03 32.06 32.03 32.06 3.7K
15:03 32.05 32.06 32.04 32.06 3.8K
15:05 32.08 32.11 32.08 32.11 2.2K
15:06 32.13 32.17 32.12 32.17 2.3K
15:07 32.15 32.15 32.08 32.08 2.1K
15:08 32.15 32.15 32.15 32.15 1.3K
15:09 32.17 32.19 32.17 32.19 0.7K
15:10 32.14 32.15 32.14 32.15 1.4K
15:11 32.17 32.17 32.17 32.17 0.5K
15:12 32.13 32.22 32.13 32.22 2.4K
15:13 32.19 32.22 32.19 32.22 0.8K
15:14 32.24 32.24 32.22 32.22 3.5K
15:15 32.18 32.18 32.18 32.18 2.4K
15:16 32.20 32.20 32.20 32.20 0.7K
15:17 32.29 32.29 32.29 32.29 1.0K
15:18 32.23 32.30 32.23 32.23 1.0K
15:19 32.17 32.22 32.17 32.22 1.7K
15:20 32.23 32.23 32.23 32.23 0.8K
15:21 32.21 32.21 32.21 32.21 0.7K
15:22 32.23 32.27 32.23 32.27 2.3K
15:23 32.27 32.27 32.23 32.27 1.8K
15:24 32.23 32.23 32.23 32.23 1.2K
15:25 32.24 32.24 32.23 32.24 1.1K
15:26 32.27 32.30 32.27 32.30 3.6K
15:27 32.27 32.27 32.27 32.27 0.5K
15:28 32.27 32.31 32.27 32.31 2.0K
15:29 32.27 32.33 32.27 32.33 1.8K
15:30 32.28 32.32 32.28 32.32 1.0K
15:31 32.29 32.29 32.29 32.29 0.2K
15:32 32.29 32.32 32.29 32.32 5.4K
15:33 32.29 32.29 32.29 32.29 1.5K
15:34 32.32 32.32 32.32 32.32 5.1K
15:35 32.36 32.36 32.33 32.33 3.1K
15:36 32.40 32.40 32.40 32.40 1.9K
15:37 32.38 32.40 32.37 32.40 2.8K
15:38 32.40 32.40 32.40 32.40 0.1K
15:39 32.35 32.37 32.33 32.36 5.6K
15:40 32.34 32.34 32.27 32.28 13.1K
15:41 32.25 32.31 32.20 32.31 8.6K
15:42 32.32 32.32 32.32 32.32 1.4K
15:43 32.30 32.30 32.30 32.30 1.1K
15:44 32.27 32.34 32.25 32.34 34.0K
15:45 32.35 32.35 32.32 32.34 3.2K
15:46 32.36 32.43 32.36 32.43 5.4K
15:47 32.47 32.50 32.47 32.50 1.0K
15:48 32.53 32.58 32.52 32.52 9.8K
15:49 32.51 32.51 32.50 32.51 2.1K
15:50 32.53 32.57 32.49 32.49 9.3K
15:51 32.46 32.48 32.46 32.47 4.9K
15:52 32.49 32.49 32.46 32.49 4.9K
15:53 32.45 32.45 32.35 32.35 10.3K
15:54 32.35 32.41 32.35 32.40 15.6K
15:55 32.42 32.42 32.29 32.30 12.3K
15:56 32.29 32.35 32.28 32.35 20.6K
15:57 32.35 32.40 32.35 32.38 14.0K
15:58 32.42 32.44 32.41 32.42 31.0K
15:59 32.43 32.53 32.43 32.48 63.0K
16:00 32.50 32.50 32.50 32.50 110.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available