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 32.85 32.92 32.74 32.75 35.4K
09:31 32.54 32.63 32.32 32.32 11.6K
09:32 32.32 32.33 32.30 32.30 2.8K
09:33 32.29 32.29 32.23 32.23 1.2K
09:34 32.31 32.31 32.24 32.24 1.9K
09:35 32.18 32.34 32.18 32.19 4.7K
09:36 32.12 32.23 32.11 32.23 7.6K
09:37 32.06 32.10 31.93 31.93 18.6K
09:38 31.82 31.96 31.81 31.82 21.0K
09:39 31.83 31.96 31.82 31.82 10.4K
09:40 31.82 31.86 31.51 31.51 19.0K
09:41 31.51 31.61 31.48 31.48 14.2K
09:42 31.45 31.72 31.45 31.72 18.1K
09:43 31.68 31.70 31.51 31.52 32.9K
09:44 31.50 31.73 31.45 31.64 8.3K
09:45 31.63 31.72 31.63 31.65 6.8K
09:46 31.66 31.66 31.63 31.63 2.0K
09:47 31.57 31.60 31.50 31.50 2.1K
09:48 31.56 31.63 31.50 31.51 5.1K
09:49 31.50 31.56 31.50 31.54 3.3K
09:50 31.54 31.54 31.41 31.41 11.8K
09:51 31.38 31.45 31.35 31.45 6.0K
09:52 31.46 31.46 31.46 31.46 0.3K
09:53 31.49 31.49 31.41 31.44 2.7K
09:54 31.37 31.48 31.37 31.48 4.9K
09:55 31.42 31.53 31.39 31.53 7.5K
09:56 31.57 31.57 31.41 31.56 9.6K
09:57 31.58 31.58 31.58 31.58 0.3K
09:58 31.58 31.67 31.58 31.66 9.9K
09:59 31.69 31.72 31.69 31.72 3.1K
10:00 31.67 31.67 31.56 31.60 6.0K
10:01 31.55 31.70 31.43 31.68 8.1K
10:02 31.66 31.66 31.52 31.52 1.9K
10:03 31.52 31.59 31.51 31.52 3.3K
10:04 31.49 31.59 31.44 31.51 7.7K
10:05 31.59 31.66 31.56 31.66 13.0K
10:06 31.70 31.72 31.70 31.71 1.4K
10:07 31.82 31.82 31.77 31.77 2.0K
10:08 31.88 31.88 31.88 31.88 1.5K
10:09 31.93 31.98 31.88 31.88 3.6K
10:10 31.92 31.97 31.92 31.97 8.5K
10:11 31.97 32.00 31.93 31.99 10.0K
10:12 32.03 32.22 32.02 32.22 6.4K
10:13 32.20 32.25 32.20 32.25 1.6K
10:14 32.29 32.34 32.26 32.26 10.0K
10:15 32.32 32.32 32.22 32.28 8.1K
10:16 32.26 32.27 32.26 32.27 2.6K
10:17 32.26 32.61 32.26 32.61 14.7K
10:18 32.60 32.64 32.57 32.60 4.2K
10:19 32.69 32.79 32.69 32.73 7.2K
10:20 32.82 32.82 32.64 32.64 11.7K
10:21 32.68 32.68 32.55 32.60 4.9K
10:22 32.65 32.66 32.40 32.40 5.3K
10:23 32.43 32.43 32.41 32.42 0.4K
10:24 32.47 32.60 32.47 32.60 3.7K
10:25 32.70 32.70 32.63 32.70 2.7K
10:26 32.64 32.80 32.64 32.74 13.2K
10:27 32.81 32.81 32.64 32.65 17.2K
10:28 32.65 32.66 32.59 32.60 9.4K
10:29 32.52 32.56 32.52 32.55 3.4K
10:30 32.49 32.55 32.48 32.55 3.9K
10:31 32.58 32.58 32.47 32.47 3.6K
10:32 32.46 32.46 32.41 32.41 5.0K
10:33 32.41 32.42 32.41 32.42 0.7K
10:34 32.42 32.42 32.37 32.42 1.1K
10:35 32.46 32.46 32.46 32.46 0.5K
10:36 32.42 32.45 32.42 32.43 2.2K
10:37 32.45 32.45 32.37 32.37 4.3K
10:38 32.37 32.37 32.32 32.36 3.4K
10:39 32.33 32.33 32.27 32.27 7.9K
10:40 32.37 32.37 32.11 32.11 19.9K
10:41 32.10 32.12 32.09 32.09 2.7K
10:42 32.16 32.16 32.09 32.10 12.9K
10:43 32.09 32.09 31.98 31.98 17.8K
10:44 31.92 31.99 31.89 31.99 3.2K
10:45 31.94 31.95 31.94 31.94 0.8K
10:46 31.94 32.06 31.93 32.05 2.6K
10:47 32.05 32.09 32.03 32.09 15.3K
10:48 32.09 32.09 32.09 32.09 0.9K
10:49 32.09 32.09 32.09 32.09 0.6K
10:50 32.08 32.08 31.99 31.99 4.2K
10:51 31.99 32.05 31.99 32.05 2.7K
10:52 32.12 32.14 32.12 32.14 1.6K
10:53 32.14 32.14 32.14 32.14 0.1K
10:54 32.14 32.21 32.14 32.18 4.2K
10:55 32.22 32.23 32.19 32.19 3.3K
10:56 32.22 32.22 32.17 32.17 2.6K
10:57 32.17 32.17 32.04 32.04 2.8K
10:58 32.02 32.03 32.01 32.03 4.7K
10:59 32.01 32.01 31.98 31.98 5.4K
11:00 32.00 32.00 31.97 31.98 4.6K
11:01 31.98 32.00 31.91 31.91 3.8K
11:02 31.87 31.95 31.87 31.95 2.6K
11:03 31.90 31.92 31.90 31.92 0.3K
11:04 31.92 31.92 31.92 31.92 0.9K
11:05 31.92 31.92 31.90 31.90 1.1K
11:06 31.92 31.92 31.91 31.91 1.7K
11:07 31.90 31.91 31.90 31.90 3.8K
11:08 31.93 31.93 31.93 31.93 3.3K
11:09 31.93 31.93 31.90 31.93 3.1K
11:10 31.97 31.97 31.84 31.84 6.3K
11:11 31.84 31.92 31.84 31.92 4.7K
11:13 31.87 31.87 31.87 31.87 5.8K
11:14 31.87 31.89 31.87 31.89 4.7K
11:15 31.88 31.97 31.88 31.89 2.8K
11:16 31.90 31.90 31.88 31.88 3.0K
11:17 31.88 31.93 31.83 31.83 9.0K
11:18 31.81 31.82 31.80 31.80 4.8K
11:19 31.80 31.86 31.80 31.85 4.0K
11:20 31.83 31.92 31.83 31.88 2.8K
11:21 31.85 31.85 31.85 31.85 0.7K
11:22 31.79 31.81 31.79 31.81 3.9K
11:23 31.86 31.89 31.85 31.85 4.9K
11:24 31.86 31.86 31.85 31.85 2.7K
11:25 31.84 31.95 31.84 31.95 3.3K
11:26 31.91 31.91 31.91 31.91 0.6K
11:27 31.92 31.92 31.92 31.92 2.4K
11:28 31.89 31.89 31.89 31.89 0.5K
11:29 31.93 31.93 31.93 31.93 3.6K
11:30 31.94 31.97 31.94 31.97 2.4K
11:31 31.95 31.95 31.88 31.88 1.3K
11:32 31.88 31.88 31.88 31.88 0.5K
11:33 31.88 31.89 31.85 31.85 5.4K
11:34 31.86 31.86 31.86 31.86 1.3K
11:35 31.88 31.89 31.88 31.88 0.7K
11:36 31.88 31.88 31.88 31.88 0.8K
11:37 31.90 31.90 31.90 31.90 0.6K
11:38 31.88 31.90 31.87 31.90 6.2K
11:40 31.86 31.86 31.86 31.86 2.2K
11:41 31.87 31.87 31.87 31.87 0.1K
11:42 31.86 31.87 31.86 31.87 1.2K
11:43 31.91 31.95 31.90 31.95 7.0K
11:44 31.92 31.92 31.85 31.85 4.6K
11:45 31.81 31.82 31.81 31.82 1.3K
11:46 31.80 31.81 31.80 31.81 2.0K
11:47 31.84 31.84 31.84 31.84 1.3K
11:48 31.82 31.87 31.79 31.80 5.3K
11:49 31.79 31.80 31.79 31.79 1.4K
11:50 31.80 31.96 31.79 31.96 8.2K
11:51 31.93 31.93 31.90 31.90 0.8K
11:52 31.91 31.91 31.91 31.91 2.5K
11:53 31.94 31.94 31.92 31.92 1.3K
11:54 31.92 31.92 31.89 31.91 1.9K
11:55 31.86 31.88 31.86 31.88 2.6K
11:56 31.80 31.80 31.79 31.80 18.3K
11:57 31.80 31.84 31.80 31.82 7.3K
11:58 31.80 31.81 31.79 31.79 6.7K
11:59 31.79 31.87 31.79 31.87 11.7K
12:00 31.85 31.90 31.84 31.89 4.7K
12:01 31.93 31.93 31.90 31.90 3.3K
12:02 31.91 31.91 31.89 31.89 1.4K
12:03 31.90 31.90 31.88 31.88 0.8K
12:04 31.88 31.88 31.80 31.80 4.8K
12:05 31.79 31.83 31.79 31.83 1.1K
12:06 31.83 31.85 31.82 31.82 1.5K
12:07 31.82 31.82 31.82 31.82 0.8K
12:08 31.81 31.81 31.63 31.63 24.2K
12:09 31.63 31.65 31.63 31.63 5.3K
12:10 31.63 31.63 31.63 31.63 3.6K
12:11 31.62 31.62 31.57 31.61 8.6K
12:12 31.62 31.69 31.62 31.69 7.0K
12:13 31.69 31.69 31.65 31.69 2.6K
12:14 31.68 31.68 31.68 31.68 0.8K
12:15 31.68 31.68 31.67 31.67 1.1K
12:16 31.68 31.68 31.67 31.67 1.0K
12:17 31.78 31.84 31.78 31.84 5.0K
12:18 31.85 31.88 31.85 31.88 0.8K
12:19 31.82 31.88 31.82 31.88 2.2K
12:20 31.88 31.88 31.81 31.81 2.7K
12:21 31.80 31.81 31.80 31.81 2.4K
12:22 31.80 31.83 31.80 31.80 0.7K
12:23 31.79 31.80 31.79 31.80 1.9K
12:24 31.81 31.81 31.80 31.80 0.9K
12:25 31.86 31.86 31.82 31.82 3.3K
12:26 31.83 31.83 31.83 31.83 0.3K
12:27 31.83 31.83 31.76 31.76 4.8K
12:28 31.76 31.76 31.76 31.76 0.3K
12:29 31.73 31.73 31.71 31.71 1.5K
12:30 31.72 31.72 31.69 31.69 2.9K
12:31 31.70 31.70 31.70 31.70 0.4K
12:32 31.70 31.74 31.70 31.74 2.2K
12:34 31.78 31.85 31.78 31.85 3.7K
12:36 31.86 31.86 31.84 31.84 11.1K
12:37 31.84 31.84 31.84 31.84 3.2K
12:38 31.81 31.81 31.79 31.81 0.8K
12:39 31.80 31.80 31.77 31.77 2.8K
12:40 31.76 31.76 31.76 31.76 1.2K
12:41 31.78 31.82 31.78 31.82 1.7K
12:42 31.83 31.83 31.83 31.83 1.3K
12:43 31.80 31.85 31.80 31.85 0.8K
12:44 31.83 31.83 31.83 31.83 1.1K
12:45 31.83 31.83 31.82 31.83 1.6K
12:46 31.84 31.88 31.84 31.87 1.4K
12:47 31.87 31.87 31.87 31.87 0.9K
12:48 31.85 31.87 31.73 31.73 3.9K
12:49 31.71 31.71 31.68 31.68 1.0K
12:50 31.67 31.67 31.64 31.64 1.3K
12:51 31.65 31.67 31.65 31.67 2.2K
12:52 31.68 31.68 31.68 31.68 0.1K
12:53 31.65 31.65 31.58 31.58 4.2K
12:54 31.55 31.58 31.54 31.57 5.7K
12:55 31.56 31.56 31.56 31.56 1.8K
12:56 31.48 31.48 31.42 31.45 22.9K
12:57 31.45 31.49 31.45 31.49 3.1K
12:58 31.48 31.53 31.48 31.53 2.8K
12:59 31.51 31.52 31.51 31.52 3.7K
13:00 31.53 31.53 31.49 31.49 1.3K
13:01 31.52 31.55 31.52 31.55 0.9K
13:02 31.50 31.50 31.47 31.47 2.7K
13:03 31.47 31.53 31.47 31.53 1.6K
13:04 31.53 31.57 31.52 31.57 2.8K
13:05 31.52 31.58 31.52 31.57 3.7K
13:06 31.55 31.55 31.50 31.50 3.8K
13:07 31.50 31.50 31.45 31.45 2.2K
13:08 31.45 31.45 31.41 31.41 1.3K
13:09 31.42 31.44 31.42 31.43 4.4K
13:10 31.43 31.57 31.43 31.57 2.1K
13:11 31.53 31.53 31.44 31.44 3.0K
13:12 31.44 31.44 31.42 31.42 1.8K
13:13 31.43 31.45 31.43 31.45 1.1K
13:14 31.46 31.46 31.43 31.43 0.7K
13:15 31.46 31.48 31.46 31.48 1.7K
13:16 31.47 31.49 31.47 31.48 1.9K
13:17 31.54 31.56 31.53 31.56 2.0K
13:18 31.56 31.59 31.56 31.58 1.6K
13:19 31.59 31.59 31.58 31.58 1.6K
13:20 31.55 31.56 31.55 31.56 1.7K
13:21 31.59 31.66 31.56 31.65 3.7K
13:22 31.65 31.72 31.63 31.71 2.4K
13:23 31.67 31.69 31.67 31.67 1.0K
13:24 31.74 31.74 31.71 31.71 1.9K
13:25 31.71 31.71 31.66 31.66 1.4K
13:26 31.61 31.61 31.61 31.61 4.0K
13:27 31.60 31.61 31.60 31.61 0.4K
13:29 31.59 31.60 31.59 31.60 1.1K
13:30 31.62 31.63 31.60 31.60 3.8K
13:31 31.61 31.63 31.61 31.63 2.2K
13:32 31.61 31.61 31.59 31.59 0.6K
13:34 31.58 31.66 31.58 31.65 2.7K
13:35 31.62 31.64 31.62 31.64 1.0K
13:36 31.61 31.64 31.61 31.64 1.3K
13:37 31.67 31.67 31.62 31.62 2.0K
13:38 31.60 31.61 31.60 31.61 0.8K
13:39 31.59 31.59 31.59 31.59 0.5K
13:40 31.57 31.57 31.54 31.56 7.2K
13:41 31.54 31.54 31.54 31.54 0.3K
13:42 31.54 31.54 31.52 31.53 1.0K
13:43 31.53 31.53 31.51 31.53 2.1K
13:44 31.51 31.52 31.51 31.52 2.1K
13:45 31.52 31.52 31.52 31.52 0.8K
13:46 31.54 31.55 31.51 31.55 13.2K
13:47 31.55 31.55 31.55 31.55 0.5K
13:48 31.55 31.57 31.55 31.57 2.5K
13:50 31.53 31.56 31.53 31.55 2.3K
13:51 31.53 31.53 31.53 31.53 0.9K
13:52 31.54 31.58 31.54 31.56 4.0K
13:53 31.54 31.54 31.54 31.54 1.7K
13:54 31.54 31.55 31.54 31.55 2.7K
13:55 31.58 31.58 31.56 31.58 0.9K
13:56 31.47 31.50 31.47 31.50 8.4K
13:57 31.46 31.46 31.42 31.44 3.2K
13:58 31.44 31.46 31.39 31.46 5.8K
13:59 31.45 31.45 31.45 31.45 1.3K
14:00 31.45 31.45 31.45 31.45 0.6K
14:01 31.48 31.48 31.48 31.48 1.1K
14:02 31.49 31.49 31.49 31.49 0.5K
14:03 31.46 31.48 31.46 31.46 2.2K
14:04 31.44 31.44 31.36 31.37 5.1K
14:05 31.38 31.39 31.38 31.39 1.6K
14:06 31.39 31.39 31.17 31.17 47.6K
14:07 31.07 31.11 31.03 31.09 33.7K
14:08 31.09 31.09 31.06 31.06 3.2K
14:09 31.01 31.03 31.01 31.03 13.5K
14:10 30.99 30.99 30.97 30.97 2.8K
14:11 30.99 31.06 30.99 31.06 4.0K
14:12 31.02 31.04 31.02 31.04 0.3K
14:13 31.06 31.06 31.06 31.06 1.3K
14:14 31.03 31.06 30.99 31.02 4.4K
14:15 31.01 31.01 31.01 31.01 0.5K
14:16 31.01 31.02 31.01 31.02 1.7K
14:17 31.01 31.04 30.99 31.02 7.5K
14:18 31.02 31.02 31.00 31.02 0.8K
14:19 31.02 31.02 30.95 30.95 2.4K
14:20 31.01 31.05 31.01 31.05 1.6K
14:21 31.08 31.08 31.08 31.08 0.4K
14:22 31.08 31.10 31.01 31.03 7.6K
14:23 31.04 31.08 31.04 31.08 2.8K
14:24 31.05 31.05 31.05 31.05 1.1K
14:25 31.05 31.05 31.04 31.04 0.5K
14:26 31.04 31.07 31.04 31.07 5.2K
14:27 31.12 31.12 31.08 31.08 1.1K
14:28 31.09 31.11 31.09 31.11 1.7K
14:29 31.09 31.09 31.03 31.03 4.0K
14:30 30.99 31.03 30.99 31.03 4.3K
14:31 31.02 31.02 31.02 31.02 2.6K
14:33 31.10 31.10 31.10 31.10 0.4K
14:34 31.08 31.08 31.08 31.08 0.3K
14:35 31.08 31.08 31.08 31.08 0.5K
14:36 31.07 31.10 31.07 31.07 1.7K
14:37 31.07 31.07 31.07 31.07 0.7K
14:38 31.09 31.09 31.05 31.06 3.4K
14:39 31.06 31.08 31.04 31.04 2.5K
14:40 31.08 31.11 31.08 31.11 3.4K
14:41 31.02 31.02 30.98 31.00 9.2K
14:42 31.02 31.05 31.01 31.01 7.9K
14:43 31.05 31.05 30.99 30.99 3.7K
14:44 31.00 31.00 30.95 30.98 5.4K
14:45 30.98 31.00 30.95 31.00 1.3K
14:46 30.96 30.99 30.96 30.99 1.4K
14:47 30.98 30.98 30.92 30.92 1.0K
14:48 30.95 30.95 30.85 30.87 9.1K
14:49 30.89 30.95 30.89 30.95 5.7K
14:50 31.05 31.10 31.05 31.10 0.9K
14:51 31.07 31.07 31.02 31.06 3.0K
14:52 31.05 31.05 31.05 31.05 1.1K
14:53 31.09 31.10 31.06 31.06 3.7K
14:54 31.09 31.09 31.05 31.05 1.9K
14:55 31.05 31.05 31.02 31.02 1.6K
14:56 31.03 31.06 31.03 31.06 2.8K
14:57 31.06 31.06 31.02 31.02 2.8K
14:58 31.02 31.02 31.02 31.02 2.5K
14:59 31.02 31.09 31.02 31.09 14.0K
15:00 31.11 31.11 31.11 31.11 0.5K
15:01 31.10 31.12 31.04 31.06 5.5K
15:02 31.05 31.07 31.05 31.06 2.4K
15:03 31.07 31.10 31.06 31.06 9.7K
15:04 31.09 31.14 31.09 31.14 2.2K
15:05 31.11 31.13 31.11 31.11 0.6K
15:06 31.00 31.00 30.95 30.95 7.3K
15:07 30.93 30.96 30.90 30.96 6.6K
15:08 30.93 30.93 30.93 30.93 0.1K
15:09 30.93 30.98 30.91 30.91 7.6K
15:10 30.88 30.92 30.88 30.92 1.7K
15:11 30.91 31.02 30.91 31.02 7.8K
15:12 30.95 30.95 30.92 30.92 3.5K
15:14 30.91 30.94 30.91 30.94 2.7K
15:15 30.94 30.97 30.94 30.97 2.0K
15:16 30.96 30.96 30.91 30.91 5.5K
15:17 30.95 30.95 30.91 30.91 2.1K
15:18 30.93 30.93 30.93 30.93 0.5K
15:19 30.93 30.95 30.91 30.95 4.7K
15:20 30.93 30.93 30.93 30.93 0.7K
15:21 30.91 30.93 30.89 30.91 3.6K
15:22 30.91 30.93 30.91 30.92 5.4K
15:23 30.93 30.94 30.93 30.94 2.1K
15:24 30.91 30.95 30.91 30.93 2.3K
15:25 30.94 30.94 30.90 30.90 3.3K
15:26 30.89 30.89 30.85 30.85 2.7K
15:27 30.85 30.85 30.81 30.82 6.3K
15:28 30.81 30.82 30.80 30.82 5.0K
15:29 30.80 30.84 30.78 30.84 11.0K
15:30 30.82 30.84 30.82 30.83 2.8K
15:31 30.84 30.88 30.84 30.87 9.9K
15:32 30.97 30.99 30.95 30.99 3.9K
15:33 31.00 31.00 30.94 30.94 1.9K
15:34 30.92 30.92 30.86 30.86 3.6K
15:35 30.88 30.90 30.88 30.88 2.2K
15:36 30.88 30.89 30.88 30.89 1.5K
15:37 30.88 30.92 30.88 30.92 3.6K
15:38 30.86 30.86 30.82 30.85 7.5K
15:39 30.85 30.85 30.78 30.78 3.9K
15:40 30.77 30.79 30.76 30.76 3.1K
15:41 30.75 30.75 30.70 30.70 7.6K
15:42 30.70 30.70 30.68 30.70 11.9K
15:43 30.71 30.71 30.71 30.71 3.1K
15:44 30.74 30.74 30.70 30.73 5.1K
15:45 30.73 30.78 30.73 30.75 3.4K
15:46 30.72 30.72 30.68 30.68 8.2K
15:47 30.70 30.70 30.68 30.68 4.5K
15:48 30.68 30.68 30.66 30.68 4.8K
15:49 30.69 30.69 30.64 30.67 5.8K
15:50 30.73 30.80 30.73 30.80 5.5K
15:51 30.76 30.78 30.73 30.73 11.8K
15:52 30.73 30.77 30.73 30.77 4.9K
15:53 30.75 30.75 30.72 30.73 11.8K
15:54 30.75 30.75 30.73 30.73 12.7K
15:55 30.74 30.74 30.69 30.69 12.8K
15:56 30.69 30.70 30.66 30.67 25.6K
15:57 30.69 30.71 30.66 30.67 26.1K
15:58 30.67 30.70 30.67 30.69 22.0K
15:59 30.69 30.70 30.66 30.69 28.5K
16:00 30.69 30.69 30.69 30.69 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available