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 28.50 29.72 28.50 29.48 266.3K
09:31 29.35 29.35 29.04 29.20 52.7K
09:32 29.28 29.40 28.48 28.48 50.6K
09:33 28.35 28.50 28.29 28.31 67.2K
09:34 28.25 28.45 28.13 28.45 20.2K
09:35 28.12 28.45 28.12 28.29 8.3K
09:36 28.36 28.36 27.74 27.74 59.3K
09:37 27.80 27.91 27.57 27.83 49.1K
09:38 27.83 28.08 27.83 27.98 15.9K
09:39 27.97 27.97 27.79 27.96 13.4K
09:40 27.99 28.15 27.99 28.15 10.7K
09:41 28.15 28.15 27.94 27.97 14.5K
09:42 27.97 27.98 27.85 27.90 19.7K
09:43 27.88 28.14 27.88 28.14 16.6K
09:44 28.05 28.13 27.98 28.04 25.0K
09:45 28.01 28.06 27.84 28.06 27.1K
09:46 28.06 28.27 27.96 28.27 13.9K
09:47 28.24 28.44 28.24 28.44 16.1K
09:48 28.44 28.48 28.43 28.45 6.1K
09:49 28.29 28.39 28.28 28.35 14.7K
09:50 28.29 28.49 28.22 28.39 14.3K
09:51 28.35 28.35 28.22 28.22 3.5K
09:52 28.26 28.34 28.26 28.31 7.0K
09:53 28.35 28.41 28.22 28.40 7.7K
09:54 28.30 28.33 28.10 28.28 5.6K
09:55 28.22 28.22 28.10 28.10 3.8K
09:56 28.08 28.21 28.08 28.21 4.0K
09:57 28.18 28.47 28.18 28.47 5.2K
09:58 28.47 28.49 28.36 28.44 11.4K
09:59 28.45 28.50 28.38 28.40 8.7K
10:00 28.35 28.41 28.28 28.33 7.1K
10:01 28.32 28.32 28.16 28.21 4.0K
10:02 28.24 28.26 28.18 28.26 4.3K
10:03 28.25 28.25 28.15 28.15 5.2K
10:04 28.07 28.07 27.94 27.98 25.4K
10:05 27.98 27.98 27.90 27.90 4.8K
10:06 27.90 27.91 27.87 27.88 7.8K
10:07 27.84 27.91 27.84 27.88 6.5K
10:08 27.91 27.91 27.79 27.79 8.2K
10:09 27.72 27.77 27.72 27.72 25.4K
10:10 27.75 27.76 27.66 27.71 12.4K
10:11 27.71 27.76 27.71 27.75 14.6K
10:12 27.74 27.89 27.74 27.89 6.8K
10:13 27.82 27.82 27.70 27.72 38.3K
10:14 27.72 27.83 27.72 27.81 4.0K
10:15 27.81 27.81 27.60 27.67 30.7K
10:16 27.69 27.69 27.61 27.61 4.4K
10:17 27.62 27.70 27.49 27.53 34.3K
10:18 27.49 27.54 27.44 27.44 10.8K
10:19 27.44 27.44 27.35 27.39 21.7K
10:20 27.39 27.44 27.31 27.44 20.8K
10:21 27.44 27.44 27.32 27.32 21.0K
10:22 27.30 27.39 27.29 27.38 27.8K
10:23 27.31 27.52 27.28 27.42 32.7K
10:24 27.39 27.41 27.26 27.38 15.1K
10:25 27.38 27.42 27.32 27.32 7.2K
10:26 27.39 27.56 27.36 27.46 16.8K
10:27 27.46 27.46 27.42 27.46 8.0K
10:28 27.46 27.48 27.34 27.40 15.0K
10:29 27.39 27.54 27.39 27.50 13.3K
10:30 27.45 27.50 27.30 27.35 18.5K
10:31 27.30 27.67 27.30 27.47 20.7K
10:32 27.43 27.43 27.35 27.36 6.9K
10:33 27.36 27.36 27.32 27.33 4.1K
10:34 27.37 27.37 27.13 27.18 16.6K
10:35 27.18 27.18 27.05 27.08 15.8K
10:36 27.10 27.14 27.07 27.11 8.0K
10:37 27.11 27.13 27.05 27.06 8.7K
10:38 27.03 27.11 27.02 27.11 8.1K
10:39 27.11 27.21 27.11 27.16 22.6K
10:40 27.18 27.20 27.10 27.10 6.9K
10:41 27.07 27.12 27.02 27.08 43.5K
10:42 27.11 27.16 27.05 27.09 16.5K
10:43 27.14 27.19 27.13 27.13 3.1K
10:44 27.09 27.09 26.97 27.00 18.0K
10:45 27.00 27.00 26.92 26.95 24.4K
10:46 26.98 27.19 26.98 27.19 14.6K
10:47 27.21 27.24 27.18 27.21 12.1K
10:48 27.20 27.21 27.15 27.16 16.9K
10:49 27.18 27.43 27.18 27.43 10.6K
10:50 27.37 27.38 27.31 27.34 10.0K
10:51 27.34 27.34 27.01 27.01 12.6K
10:52 27.06 27.09 27.00 27.07 20.4K
10:53 27.04 27.05 26.85 26.90 29.0K
10:54 26.89 26.99 26.74 26.74 174.5K
10:55 26.78 26.85 26.74 26.74 22.5K
10:56 26.66 26.69 26.53 26.53 24.5K
10:57 26.58 26.72 26.54 26.72 11.4K
10:58 26.67 26.74 26.63 26.71 20.8K
10:59 26.74 26.75 26.61 26.68 12.9K
11:00 26.67 26.72 26.63 26.70 23.2K
11:01 26.69 26.84 26.69 26.81 7.3K
11:02 26.82 26.82 26.74 26.74 13.4K
11:03 26.68 26.70 26.65 26.69 7.0K
11:04 26.69 26.69 26.57 26.58 22.1K
11:05 26.58 26.59 26.53 26.59 56.4K
11:06 26.62 26.81 26.62 26.77 11.9K
11:07 26.82 26.82 26.74 26.74 5.5K
11:08 26.74 26.74 26.70 26.73 10.2K
11:09 26.73 26.73 26.59 26.62 29.3K
11:10 26.62 26.74 26.61 26.61 10.9K
11:11 26.57 26.57 26.51 26.57 8.8K
11:12 26.53 26.53 26.41 26.41 19.9K
11:13 26.41 26.48 26.38 26.48 14.4K
11:14 26.46 26.47 26.46 26.46 10.5K
11:15 26.45 26.51 26.41 26.51 22.5K
11:16 26.48 26.61 26.48 26.59 5.6K
11:17 26.62 26.67 26.59 26.59 7.1K
11:18 26.60 26.60 26.47 26.51 19.7K
11:19 26.45 26.45 26.35 26.43 23.9K
11:20 26.43 26.43 26.23 26.30 27.4K
11:21 26.28 26.28 26.16 26.19 13.7K
11:22 26.14 26.18 26.12 26.14 13.3K
11:23 26.12 26.12 26.03 26.07 34.3K
11:24 26.03 26.10 26.03 26.07 36.4K
11:25 26.07 26.09 26.05 26.09 12.3K
11:26 26.09 26.12 26.06 26.10 13.2K
11:27 26.01 26.02 25.98 25.98 60.5K
11:28 26.00 26.12 25.98 26.08 23.3K
11:29 26.16 26.16 26.12 26.12 7.4K
11:30 26.10 26.16 26.03 26.16 9.0K
11:31 26.22 26.22 26.15 26.15 4.1K
11:32 26.14 26.17 26.05 26.07 4.7K
11:33 26.08 26.09 26.07 26.09 2.8K
11:34 26.06 26.12 26.06 26.12 12.5K
11:35 26.16 26.16 26.03 26.03 2.6K
11:36 26.05 26.08 25.97 26.07 7.8K
11:37 26.02 26.11 26.02 26.11 12.4K
11:38 26.11 26.11 25.96 26.00 5.4K
11:39 25.90 25.93 25.90 25.93 2.9K
11:40 25.98 26.00 25.93 25.96 22.5K
11:41 25.99 26.10 25.91 26.07 15.2K
11:42 25.97 26.01 25.93 25.96 13.8K
11:43 25.95 26.00 25.92 26.00 6.7K
11:44 25.99 26.07 25.97 26.07 40.2K
11:45 26.05 26.06 26.01 26.04 26.4K
11:46 26.06 26.10 26.06 26.10 21.1K
11:47 26.14 26.16 26.13 26.14 21.3K
11:48 26.17 26.20 26.17 26.20 6.7K
11:49 26.19 26.21 26.16 26.17 7.5K
11:50 26.17 26.26 26.04 26.22 13.7K
11:51 26.24 26.37 26.24 26.31 26.7K
11:52 26.25 26.31 26.21 26.21 4.4K
11:53 26.25 26.25 26.09 26.15 9.3K
11:54 26.20 26.20 26.15 26.16 2.2K
11:55 26.16 26.19 26.16 26.19 1.5K
11:56 26.16 26.20 26.16 26.18 3.6K
11:57 26.20 26.22 26.18 26.19 8.5K
11:58 26.16 26.22 26.15 26.22 9.4K
11:59 26.24 26.24 26.22 26.23 1.3K
12:00 26.26 26.36 26.26 26.36 8.5K
12:01 26.39 26.49 26.39 26.49 2.8K
12:02 26.57 26.58 26.52 26.56 15.1K
12:03 26.51 26.52 26.50 26.52 2.2K
12:04 26.45 26.51 26.45 26.45 1.9K
12:05 26.44 26.44 26.27 26.32 3.0K
12:06 26.32 26.32 26.24 26.27 7.3K
12:07 26.26 26.28 26.26 26.28 0.8K
12:08 26.27 26.30 26.25 26.25 25.1K
12:09 26.24 26.24 26.23 26.23 1.3K
12:10 26.21 26.21 26.14 26.18 11.3K
12:11 26.18 26.20 26.08 26.13 20.0K
12:12 26.13 26.19 26.13 26.19 1.1K
12:13 26.20 26.20 26.18 26.20 3.8K
12:14 26.18 26.18 26.16 26.16 3.2K
12:15 26.14 26.25 26.09 26.25 41.3K
12:16 26.26 26.30 26.25 26.25 2.0K
12:17 26.27 26.28 26.24 26.28 11.7K
12:18 26.26 26.36 26.26 26.27 17.8K
12:19 26.24 26.25 26.21 26.21 0.9K
12:20 26.22 26.22 26.10 26.10 20.1K
12:21 26.14 26.14 25.97 25.97 35.9K
12:22 25.96 26.07 25.96 26.07 25.4K
12:23 26.08 26.08 26.00 26.00 1.9K
12:24 25.99 26.00 25.97 25.97 2.6K
12:25 25.98 25.98 25.89 25.93 6.6K
12:26 25.97 25.97 25.93 25.93 0.6K
12:27 25.88 26.01 25.88 26.01 5.7K
12:28 26.06 26.09 26.06 26.09 1.2K
12:29 26.09 26.09 26.09 26.09 1.7K
12:30 26.15 26.15 26.04 26.10 1.3K
12:31 26.10 26.10 26.04 26.10 1.4K
12:32 26.15 26.15 26.15 26.15 0.2K
12:33 26.11 26.30 26.11 26.30 2.3K
12:34 26.29 26.34 26.27 26.27 11.6K
12:35 26.33 26.36 26.28 26.30 8.7K
12:36 26.33 26.40 26.33 26.39 5.5K
12:37 26.40 26.40 26.33 26.35 6.0K
12:38 26.34 26.34 26.13 26.26 12.9K
12:39 26.23 26.24 26.03 26.12 41.3K
12:40 26.12 26.23 26.07 26.21 54.1K
12:41 26.21 26.21 26.15 26.17 3.8K
12:42 26.15 26.15 25.90 25.90 42.6K
12:43 25.95 25.97 25.94 25.97 6.3K
12:44 25.93 25.93 25.89 25.89 6.4K
12:45 25.90 26.07 25.90 26.04 48.5K
12:46 26.07 26.07 26.04 26.06 8.4K
12:47 26.08 26.08 25.99 26.00 18.0K
12:48 26.01 26.01 25.99 26.00 1.6K
12:49 26.00 26.02 25.98 26.02 24.1K
12:50 26.02 26.02 25.99 25.99 1.2K
12:51 26.01 26.06 26.01 26.06 34.5K
12:52 25.99 25.99 25.94 25.94 2.2K
12:53 25.94 25.94 25.91 25.91 0.7K
12:54 26.00 26.00 26.00 26.00 0.3K
12:55 25.96 25.96 25.87 25.87 4.1K
12:56 25.90 25.90 25.83 25.86 1.5K
12:58 25.88 25.92 25.82 25.92 29.0K
12:59 25.87 25.87 25.82 25.85 1.4K
13:00 25.85 25.91 25.85 25.87 1.4K
13:01 25.90 25.96 25.90 25.96 2.2K
13:02 26.00 26.03 26.00 26.03 3.2K
13:03 26.06 26.12 26.01 26.03 5.1K
13:04 26.01 26.01 25.96 25.96 1.1K
13:05 26.01 26.01 25.99 25.99 0.3K
13:06 25.90 25.90 25.86 25.88 2.0K
13:07 25.88 25.88 25.88 25.88 0.4K
13:08 25.84 25.84 25.80 25.84 7.2K
13:09 25.85 25.85 25.85 25.85 0.3K
13:10 25.84 25.84 25.81 25.81 1.3K
13:11 25.81 25.83 25.74 25.75 38.4K
13:12 25.81 25.88 25.81 25.88 4.1K
13:13 25.87 25.87 25.86 25.87 1.8K
13:14 25.84 25.87 25.84 25.87 0.9K
13:15 25.87 25.87 25.83 25.83 1.5K
13:16 25.82 25.86 25.82 25.82 1.4K
13:17 25.81 25.81 25.68 25.70 45.3K
13:18 25.70 25.70 25.57 25.57 8.4K
13:19 25.57 25.58 25.52 25.58 20.2K
13:20 25.61 25.64 25.59 25.63 3.7K
13:21 25.64 25.64 25.64 25.64 2.5K
13:22 25.61 25.61 25.57 25.57 4.9K
13:23 25.58 25.61 25.58 25.58 2.0K
13:24 25.55 25.56 25.51 25.53 27.7K
13:25 25.50 25.58 25.50 25.55 30.9K
13:26 25.52 25.52 25.44 25.46 20.3K
13:27 25.42 25.42 25.31 25.31 22.0K
13:28 25.35 25.36 25.31 25.32 2.1K
13:29 25.32 25.32 25.25 25.25 39.4K
13:30 25.23 25.37 25.10 25.26 141.5K
13:31 25.26 25.47 25.26 25.43 4.6K
13:32 25.44 25.52 25.25 25.25 11.8K
13:33 25.30 25.31 25.29 25.31 9.8K
13:34 25.31 25.31 25.27 25.27 1.2K
13:35 25.25 25.25 25.13 25.14 37.3K
13:36 25.17 25.20 25.10 25.10 32.6K
13:37 25.11 25.11 25.04 25.10 40.6K
13:38 25.10 25.10 25.00 25.02 52.3K
13:39 25.02 25.04 25.00 25.04 8.2K
13:40 25.07 25.17 25.07 25.17 24.2K
13:41 25.10 25.12 25.03 25.03 16.3K
13:42 25.00 25.11 25.00 25.11 6.7K
13:43 25.08 25.08 25.05 25.08 2.9K
13:44 25.08 25.12 25.05 25.12 35.6K
13:45 25.16 25.37 25.16 25.35 76.5K
13:46 25.42 25.50 25.40 25.50 7.5K
13:47 25.51 25.52 25.44 25.46 23.1K
13:48 25.41 25.44 25.38 25.43 10.7K
13:49 25.44 25.44 25.40 25.44 3.0K
13:50 25.40 25.45 25.36 25.45 10.5K
13:51 25.40 25.41 25.23 25.23 33.1K
13:52 25.23 25.23 25.22 25.23 7.5K
13:53 25.23 25.24 25.21 25.21 4.7K
13:54 25.22 25.25 25.17 25.20 14.8K
13:55 25.20 25.23 24.92 24.92 18.1K
13:56 24.92 24.97 24.92 24.93 5.7K
13:57 24.92 24.96 24.88 24.96 7.2K
13:58 24.96 24.99 24.96 24.96 2.7K
13:59 25.00 25.01 24.83 24.86 17.9K
14:00 24.86 24.86 24.71 24.71 37.6K
14:01 24.73 24.73 24.62 24.68 14.9K
14:02 24.67 24.71 24.67 24.71 4.8K
14:03 24.73 24.73 24.64 24.68 2.5K
14:04 24.68 24.72 24.61 24.61 4.0K
14:05 24.59 24.61 24.40 24.40 45.5K
14:06 24.40 24.40 24.22 24.33 31.0K
14:07 24.41 24.59 24.41 24.57 20.2K
14:08 24.56 24.58 24.51 24.51 8.8K
14:09 24.51 24.51 24.35 24.35 2.6K
14:10 24.35 24.44 24.33 24.38 9.1K
14:11 24.37 24.41 24.37 24.38 5.8K
14:12 24.35 24.37 24.35 24.37 3.6K
14:13 24.37 24.37 24.31 24.35 4.8K
14:14 24.31 24.32 24.25 24.32 6.1K
14:15 24.35 24.39 24.33 24.35 9.8K
14:16 24.35 24.35 24.32 24.34 5.1K
14:17 24.31 24.31 24.26 24.29 9.8K
14:18 24.37 24.42 24.27 24.31 24.6K
14:19 24.31 24.31 24.14 24.21 32.1K
14:20 24.25 24.37 24.23 24.28 19.9K
14:21 24.22 24.28 24.22 24.27 4.9K
14:22 24.27 24.28 24.12 24.14 34.2K
14:23 24.14 24.14 24.03 24.14 29.5K
14:24 24.18 24.18 24.09 24.11 19.5K
14:25 24.11 24.20 24.05 24.12 19.3K
14:26 24.09 24.14 24.08 24.14 8.3K
14:27 24.15 24.22 24.15 24.18 9.7K
14:28 24.18 24.22 24.17 24.22 6.5K
14:29 24.21 24.25 24.08 24.15 65.0K
14:30 24.13 24.25 24.13 24.14 21.1K
14:31 24.13 24.23 24.13 24.21 12.9K
14:32 24.22 24.30 24.20 24.20 16.8K
14:33 24.21 24.35 24.21 24.26 52.9K
14:34 24.28 24.28 24.27 24.27 11.8K
14:35 24.28 24.28 24.07 24.10 20.6K
14:36 24.06 24.09 24.06 24.09 5.7K
14:37 24.09 24.09 24.03 24.03 3.8K
14:38 24.03 24.11 23.97 24.09 21.0K
14:39 24.09 24.20 24.09 24.20 6.0K
14:40 24.20 24.20 24.08 24.09 7.6K
14:41 24.09 24.20 24.09 24.20 3.7K
14:42 24.20 24.20 24.10 24.14 4.7K
14:43 24.18 24.20 24.18 24.19 0.9K
14:44 24.20 24.37 24.20 24.37 8.3K
14:45 24.38 24.45 24.38 24.44 10.0K
14:46 24.45 24.45 24.30 24.42 19.2K
14:47 24.37 24.37 24.24 24.24 6.3K
14:48 24.24 24.24 24.14 24.14 4.5K
14:49 24.14 24.16 24.10 24.12 4.1K
14:50 24.10 24.10 24.05 24.06 3.3K
14:51 24.03 24.10 24.02 24.10 4.8K
14:52 24.15 24.15 24.15 24.15 1.2K
14:53 24.16 24.16 24.04 24.09 6.0K
14:54 24.08 24.16 24.08 24.16 13.6K
14:55 24.21 24.39 24.16 24.34 19.3K
14:56 24.36 24.36 24.30 24.30 1.8K
14:58 24.25 24.25 24.25 24.25 17.8K
14:59 24.25 24.25 24.23 24.23 0.8K
15:00 24.22 24.22 24.19 24.20 12.8K
15:01 24.20 24.29 24.20 24.29 10.9K
15:02 24.28 24.28 24.26 24.28 0.9K
15:03 24.25 24.25 24.23 24.24 8.0K
15:04 24.28 24.31 24.28 24.31 13.7K
15:05 24.47 24.49 24.46 24.49 5.7K
15:06 24.50 24.63 24.43 24.59 47.6K
15:07 24.59 24.59 24.44 24.44 8.0K
15:08 24.44 24.49 24.44 24.48 7.3K
15:09 24.49 24.50 24.49 24.50 3.0K
15:10 24.50 24.52 24.48 24.52 5.2K
15:11 24.51 24.57 24.51 24.54 3.8K
15:12 24.50 24.65 24.49 24.65 6.9K
15:13 24.61 24.65 24.59 24.59 3.6K
15:14 24.60 24.61 24.46 24.49 13.6K
15:15 24.49 24.49 24.40 24.42 6.9K
15:16 24.43 24.46 24.43 24.43 6.6K
15:17 24.40 24.40 24.33 24.34 7.2K
15:18 24.35 24.35 24.25 24.25 5.7K
15:19 24.27 24.27 24.22 24.27 23.3K
15:20 24.24 24.24 24.14 24.14 5.2K
15:21 24.13 24.16 24.12 24.16 9.6K
15:22 24.16 24.22 24.16 24.22 11.1K
15:23 24.22 24.28 24.22 24.28 5.5K
15:24 24.28 24.35 24.28 24.35 13.6K
15:25 24.36 24.38 24.36 24.38 15.1K
15:26 24.37 24.37 24.15 24.15 19.2K
15:27 24.17 24.18 24.14 24.16 8.1K
15:28 24.15 24.24 24.09 24.15 61.7K
15:29 24.19 24.27 24.19 24.22 7.9K
15:30 24.25 24.25 24.18 24.22 8.8K
15:31 24.21 24.24 24.21 24.23 8.6K
15:32 24.23 24.30 24.23 24.26 10.0K
15:33 24.27 24.29 24.26 24.29 10.4K
15:34 24.30 24.30 24.28 24.28 6.8K
15:35 24.27 24.32 24.27 24.32 6.9K
15:36 24.32 24.38 24.32 24.36 11.0K
15:37 24.35 24.40 24.35 24.40 5.9K
15:38 24.40 24.41 24.38 24.40 8.5K
15:39 24.38 24.46 24.37 24.43 7.6K
15:40 24.44 24.46 24.31 24.35 13.4K
15:41 24.39 24.41 24.37 24.37 9.6K
15:42 24.41 24.41 24.35 24.35 10.9K
15:43 24.31 24.36 24.31 24.36 16.0K
15:44 24.38 24.45 24.37 24.45 10.8K
15:45 24.43 24.49 24.43 24.48 16.3K
15:46 24.52 24.54 24.46 24.46 13.3K
15:47 24.43 24.47 24.41 24.47 13.1K
15:48 24.47 24.58 24.46 24.58 21.8K
15:49 24.58 24.58 24.44 24.46 22.3K
15:50 24.43 24.43 24.38 24.39 30.7K
15:51 24.39 24.39 24.29 24.30 32.6K
15:52 24.32 24.43 24.32 24.32 26.8K
15:53 24.31 24.35 24.26 24.27 26.0K
15:54 24.28 24.38 24.25 24.36 18.3K
15:55 24.37 24.42 24.33 24.39 21.9K
15:56 24.39 24.42 24.38 24.42 21.5K
15:57 24.43 24.48 24.42 24.42 24.1K
15:58 24.43 24.46 24.43 24.45 25.6K
15:59 24.44 24.57 24.44 24.55 50.8K
16:00 24.54 24.54 24.54 24.54 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available