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 24.10 24.43 23.56 23.68 270.9K
09:31 23.68 23.68 22.77 23.15 195.8K
09:32 22.94 23.82 22.94 23.70 139.0K
09:33 24.18 24.70 23.73 24.20 89.7K
09:34 24.04 24.75 24.03 24.60 70.6K
09:35 24.59 24.59 24.23 24.36 47.1K
09:36 24.35 24.35 23.57 23.65 80.9K
09:37 23.55 24.05 23.50 23.60 51.3K
09:38 23.62 23.62 23.30 23.33 76.2K
09:39 23.28 23.33 23.15 23.22 62.8K
09:40 23.16 23.49 22.98 23.49 88.9K
09:41 23.40 23.67 23.32 23.42 29.9K
09:42 23.33 23.46 23.21 23.40 23.8K
09:43 23.39 23.74 23.39 23.74 18.4K
09:44 23.74 23.79 23.64 23.79 16.1K
09:45 23.93 24.43 23.93 24.34 40.9K
09:46 24.40 24.49 24.19 24.46 20.0K
09:47 24.42 24.63 24.39 24.39 20.5K
09:48 24.45 24.89 24.40 24.75 39.6K
09:49 24.81 24.96 24.77 24.78 15.6K
09:50 24.85 25.00 24.62 24.70 53.8K
09:51 24.74 24.74 24.50 24.50 9.9K
09:52 24.50 24.59 24.49 24.49 8.0K
09:53 24.51 24.71 24.41 24.60 17.9K
09:54 24.74 24.81 24.73 24.77 12.6K
09:55 24.78 24.94 24.78 24.84 14.8K
09:56 24.82 25.10 24.82 25.10 29.3K
09:57 25.06 25.07 24.92 24.95 6.5K
09:58 24.90 25.04 24.90 25.04 33.2K
09:59 25.10 25.10 24.70 24.71 45.8K
10:00 24.81 25.07 24.81 24.85 12.5K
10:01 24.90 24.99 24.84 24.99 10.9K
10:02 25.01 25.06 24.96 25.02 18.4K
10:03 25.03 25.03 24.94 24.98 7.4K
10:04 24.97 25.36 24.97 25.36 72.2K
10:05 25.40 25.64 25.34 25.47 17.7K
10:06 25.48 25.48 25.41 25.48 9.3K
10:07 25.41 25.48 25.29 25.35 104.0K
10:08 25.22 25.46 25.22 25.42 24.6K
10:09 25.46 25.59 25.42 25.59 13.4K
10:10 25.63 25.73 25.60 25.73 23.7K
10:11 25.74 25.91 25.70 25.91 23.2K
10:12 25.90 25.94 25.86 25.86 8.4K
10:13 25.87 25.87 25.66 25.66 9.7K
10:14 25.66 25.81 25.66 25.75 8.3K
10:15 25.74 25.75 25.49 25.49 11.5K
10:16 25.45 25.48 25.33 25.45 20.6K
10:17 25.49 25.59 25.47 25.55 9.6K
10:18 25.54 25.94 25.52 25.92 8.2K
10:19 25.92 25.92 25.64 25.70 8.8K
10:20 25.62 25.72 25.56 25.61 17.6K
10:21 25.70 25.75 25.68 25.68 11.1K
10:22 25.67 25.73 25.59 25.59 4.9K
10:23 25.47 25.59 25.44 25.53 4.7K
10:24 25.52 25.58 25.49 25.49 25.9K
10:25 25.46 25.49 25.42 25.45 24.2K
10:26 25.36 25.43 25.34 25.36 6.1K
10:27 25.38 25.45 25.35 25.36 3.0K
10:28 25.36 25.45 25.36 25.39 1.9K
10:29 25.39 25.49 25.31 25.49 15.3K
10:30 25.47 25.49 25.30 25.31 16.7K
10:31 25.25 25.40 25.23 25.33 9.6K
10:32 25.33 25.33 25.21 25.21 5.8K
10:33 25.27 25.36 25.21 25.36 5.4K
10:34 25.38 25.40 25.36 25.40 8.8K
10:35 25.32 25.33 25.30 25.30 3.6K
10:36 25.27 25.39 25.27 25.34 5.9K
10:37 25.26 25.58 25.26 25.58 10.0K
10:38 25.51 25.67 25.50 25.67 7.8K
10:39 25.61 25.61 25.54 25.60 3.7K
10:40 25.58 25.58 25.41 25.41 38.3K
10:41 25.37 25.37 25.27 25.27 19.7K
10:42 25.28 25.32 25.26 25.26 3.3K
10:43 25.18 25.18 25.16 25.18 6.0K
10:44 25.20 25.23 25.15 25.20 18.5K
10:45 25.19 25.19 25.14 25.19 3.2K
10:46 25.16 25.19 25.15 25.16 4.1K
10:47 25.13 25.19 25.13 25.19 3.0K
10:48 25.19 25.21 25.15 25.15 7.9K
10:49 25.17 25.17 25.03 25.15 19.2K
10:50 25.14 25.16 24.90 24.90 11.9K
10:51 24.90 24.91 24.84 24.91 3.4K
10:52 24.92 25.05 24.92 25.05 8.5K
10:53 25.05 25.10 25.00 25.02 9.5K
10:54 25.00 25.19 25.00 25.19 3.9K
10:55 25.34 25.34 25.29 25.29 1.6K
10:56 25.26 25.40 25.26 25.36 6.5K
10:57 25.35 25.38 25.27 25.27 3.5K
10:58 25.27 25.27 25.14 25.14 2.1K
10:59 25.23 25.23 25.17 25.20 3.8K
11:00 25.17 25.22 25.17 25.20 2.7K
11:01 25.21 25.24 25.20 25.20 5.4K
11:02 25.15 25.15 25.14 25.15 3.4K
11:03 25.13 25.17 25.13 25.16 3.0K
11:04 25.15 25.16 25.14 25.15 5.1K
11:05 25.20 25.23 25.20 25.23 5.3K
11:06 25.21 25.23 25.21 25.23 1.6K
11:07 25.21 25.25 25.20 25.25 3.8K
11:08 25.27 25.39 25.27 25.39 10.1K
11:09 25.40 25.41 25.40 25.40 6.8K
11:10 25.49 25.50 25.40 25.40 7.2K
11:11 25.38 25.56 25.38 25.56 4.1K
11:12 25.54 25.55 25.54 25.55 3.9K
11:13 25.54 25.60 25.54 25.60 5.8K
11:14 25.60 25.72 25.60 25.71 16.4K
11:15 25.71 25.71 25.69 25.71 6.3K
11:16 25.72 25.78 25.70 25.72 10.4K
11:17 25.66 25.66 25.56 25.56 9.0K
11:18 25.54 25.59 25.54 25.59 31.7K
11:19 25.59 25.67 25.53 25.67 9.0K
11:20 25.72 25.77 25.71 25.72 11.7K
11:21 25.70 25.88 25.70 25.88 9.2K
11:22 25.90 25.97 25.90 25.97 9.4K
11:23 25.94 25.95 25.89 25.95 14.1K
11:24 25.97 26.24 25.96 26.24 47.5K
11:25 26.25 26.32 26.13 26.13 17.5K
11:26 26.17 26.31 26.17 26.17 41.2K
11:27 26.16 26.26 26.14 26.19 17.2K
11:28 26.18 26.23 26.18 26.21 5.7K
11:29 26.18 26.18 26.00 26.00 8.7K
11:30 26.00 26.00 25.89 25.93 8.9K
11:31 25.93 26.00 25.93 26.00 60.8K
11:32 26.01 26.01 25.96 25.98 7.0K
11:33 26.00 26.03 25.96 25.99 3.4K
11:34 26.00 26.03 26.00 26.02 1.8K
11:35 26.02 26.02 25.97 26.02 9.8K
11:36 26.00 26.00 25.93 25.97 10.6K
11:37 25.98 26.00 25.98 26.00 0.9K
11:38 25.98 26.00 25.98 25.98 2.4K
11:39 25.98 26.24 25.98 26.24 17.7K
11:40 26.23 26.29 26.20 26.21 6.3K
11:41 26.21 26.24 26.07 26.11 8.1K
11:42 26.08 26.12 26.08 26.08 14.2K
11:43 26.11 26.25 26.11 26.25 2.4K
11:44 26.28 26.34 26.27 26.30 4.4K
11:45 26.27 26.29 26.21 26.23 4.7K
11:46 26.20 26.20 26.13 26.17 5.5K
11:47 26.19 26.19 26.15 26.17 2.9K
11:48 26.18 26.33 26.17 26.31 5.9K
11:49 26.31 26.31 26.25 26.26 6.7K
11:50 26.30 26.39 26.29 26.39 11.4K
11:51 26.35 26.41 26.35 26.40 15.8K
11:52 26.40 26.57 26.40 26.55 14.4K
11:53 26.47 26.47 26.40 26.47 9.6K
11:54 26.46 26.62 26.46 26.62 8.1K
11:55 26.62 26.65 26.59 26.64 20.0K
11:56 26.65 26.69 26.65 26.69 15.9K
11:57 26.68 26.82 26.68 26.81 39.9K
11:58 26.89 26.89 26.76 26.80 10.3K
11:59 26.81 26.86 26.76 26.76 6.3K
12:00 26.79 26.81 26.75 26.75 14.4K
12:01 26.72 26.75 26.69 26.69 10.9K
12:02 26.71 26.71 26.56 26.56 27.3K
12:03 26.57 26.57 26.49 26.49 6.9K
12:04 26.47 26.49 26.46 26.48 8.5K
12:05 26.48 26.54 26.48 26.50 10.8K
12:06 26.54 26.56 26.54 26.54 0.7K
12:07 26.54 26.66 26.49 26.49 17.5K
12:08 26.37 26.37 26.23 26.25 43.1K
12:09 26.21 26.21 26.05 26.14 11.9K
12:10 26.07 26.07 26.03 26.03 4.2K
12:11 26.04 26.04 25.98 25.99 10.0K
12:12 26.01 26.15 26.00 26.15 6.5K
12:13 26.16 26.21 26.15 26.19 6.1K
12:14 26.16 26.16 26.13 26.16 4.6K
12:15 26.18 26.18 26.18 26.18 0.4K
12:16 26.19 26.25 26.14 26.23 6.8K
12:17 26.25 26.25 26.18 26.18 2.6K
12:18 26.15 26.29 26.15 26.28 3.1K
12:19 26.31 26.32 26.25 26.25 3.1K
12:20 26.25 26.28 26.25 26.26 2.1K
12:21 26.24 26.25 26.24 26.25 4.2K
12:22 26.25 26.28 26.06 26.06 10.1K
12:23 26.07 26.19 26.05 26.19 1.9K
12:24 26.17 26.18 26.15 26.18 4.1K
12:25 26.16 26.18 26.16 26.18 5.2K
12:26 26.19 26.24 26.16 26.24 4.6K
12:27 26.22 26.35 26.22 26.35 1.4K
12:28 26.38 26.39 26.29 26.29 2.7K
12:29 26.25 26.28 26.25 26.28 0.4K
12:30 26.30 26.31 26.27 26.31 2.2K
12:31 26.31 26.35 26.30 26.31 4.0K
12:32 26.31 26.32 26.31 26.32 0.5K
12:33 26.32 26.38 26.32 26.32 1.5K
12:34 26.30 26.30 26.30 26.30 0.4K
12:35 26.33 26.40 26.33 26.40 9.0K
12:36 26.40 26.47 26.40 26.47 3.1K
12:37 26.43 26.47 26.43 26.47 1.9K
12:38 26.47 26.47 26.44 26.44 1.7K
12:39 26.43 26.47 26.42 26.47 3.9K
12:40 26.49 26.49 26.47 26.47 3.4K
12:41 26.44 26.47 26.44 26.47 3.6K
12:42 26.48 26.49 26.48 26.49 1.3K
12:43 26.47 26.48 26.46 26.48 2.5K
12:44 26.55 26.57 26.53 26.54 2.6K
12:45 26.54 26.56 26.52 26.52 4.6K
12:46 26.55 26.57 26.55 26.57 2.0K
12:47 26.55 26.55 26.52 26.54 5.9K
12:48 26.54 26.54 26.50 26.52 4.9K
12:49 26.55 26.55 26.55 26.55 0.3K
12:50 26.57 26.57 26.57 26.57 0.5K
12:51 26.58 26.58 26.58 26.58 0.4K
12:52 26.58 26.60 26.58 26.60 3.6K
12:53 26.57 26.59 26.56 26.56 11.6K
12:55 26.62 26.66 26.62 26.66 6.8K
12:56 26.71 26.72 26.53 26.53 12.9K
12:57 26.53 26.53 26.49 26.49 3.4K
12:58 26.49 26.51 26.49 26.51 1.7K
12:59 26.56 26.57 26.47 26.48 4.4K
13:00 26.52 26.54 26.50 26.54 2.3K
13:01 26.55 26.55 26.55 26.55 0.9K
13:02 26.55 26.55 26.55 26.55 0.3K
13:03 26.55 26.57 26.55 26.57 0.4K
13:04 26.55 26.57 26.55 26.57 0.8K
13:05 26.55 26.55 26.49 26.49 6.9K
13:06 26.50 26.57 26.50 26.57 3.4K
13:07 26.56 26.56 26.51 26.51 3.1K
13:08 26.50 26.50 26.49 26.50 3.2K
13:09 26.53 26.56 26.53 26.55 4.7K
13:10 26.57 26.65 26.57 26.65 9.3K
13:11 26.69 26.72 26.69 26.72 0.4K
13:12 26.73 26.76 26.73 26.76 1.4K
13:13 26.76 26.84 26.76 26.82 6.1K
13:14 26.82 26.82 26.82 26.82 0.4K
13:15 26.84 26.84 26.82 26.83 4.5K
13:16 26.78 26.78 26.70 26.70 5.4K
13:17 26.67 26.67 26.66 26.66 2.1K
13:18 26.66 26.68 26.66 26.68 4.7K
13:19 26.70 26.71 26.70 26.71 2.3K
13:20 26.70 26.70 26.70 26.70 0.5K
13:21 26.72 26.79 26.72 26.75 2.3K
13:22 26.75 26.78 26.75 26.78 1.2K
13:23 26.80 26.80 26.80 26.80 1.2K
13:24 26.85 26.85 26.85 26.85 1.9K
13:25 26.84 26.87 26.84 26.87 2.7K
13:26 26.87 26.92 26.87 26.88 13.7K
13:27 26.92 26.92 26.92 26.92 1.1K
13:28 26.91 26.96 26.90 26.92 3.5K
13:29 26.91 26.97 26.91 26.97 0.9K
13:30 26.97 27.00 26.95 27.00 4.5K
13:31 26.98 26.98 26.98 26.98 2.6K
13:32 26.99 26.99 26.99 26.99 1.0K
13:33 27.00 27.00 27.00 27.00 0.5K
13:34 27.00 27.01 26.83 26.83 6.0K
13:35 26.84 26.84 26.84 26.84 1.1K
13:36 26.88 26.93 26.88 26.93 1.0K
13:37 26.92 26.93 26.91 26.91 2.2K
13:38 26.91 26.92 26.91 26.92 1.6K
13:39 26.87 26.87 26.87 26.87 0.8K
13:40 26.87 26.87 26.87 26.87 0.3K
13:41 26.86 26.86 26.86 26.86 0.6K
13:42 26.85 26.85 26.84 26.84 1.2K
13:43 26.83 26.83 26.81 26.81 1.0K
13:44 26.83 26.85 26.83 26.85 3.4K
13:45 26.81 26.82 26.81 26.82 4.0K
13:46 26.83 26.83 26.83 26.83 1.4K
13:47 26.83 26.83 26.82 26.82 1.1K
13:48 26.83 26.83 26.83 26.83 0.7K
13:49 26.80 26.82 26.80 26.82 2.0K
13:50 26.83 26.87 26.83 26.83 3.1K
13:51 26.82 26.82 26.76 26.79 4.8K
13:52 26.80 26.80 26.80 26.80 0.2K
13:53 26.78 26.79 26.78 26.79 2.0K
13:54 26.80 26.84 26.78 26.84 3.9K
13:55 26.88 26.90 26.88 26.90 1.9K
13:56 26.88 26.92 26.88 26.92 18.0K
13:57 26.95 26.95 26.95 26.95 0.9K
13:58 26.96 26.96 26.87 26.87 4.6K
13:59 26.85 26.86 26.85 26.85 2.0K
14:00 26.83 26.83 26.76 26.79 6.0K
14:01 26.78 26.89 26.76 26.89 12.9K
14:02 26.84 26.84 26.84 26.84 0.3K
14:04 26.83 26.85 26.83 26.85 3.5K
14:05 26.88 26.88 26.88 26.88 0.5K
14:06 26.89 26.90 26.87 26.87 5.4K
14:07 26.88 26.98 26.88 26.98 3.1K
14:08 26.97 26.97 26.91 26.91 2.4K
14:09 26.91 26.91 26.91 26.91 0.7K
14:10 26.94 26.94 26.94 26.94 0.5K
14:11 26.96 26.96 26.96 26.96 0.4K
14:12 26.97 26.99 26.97 26.98 3.7K
14:13 26.98 26.98 26.89 26.89 5.1K
14:14 26.89 26.91 26.89 26.91 1.3K
14:15 26.91 26.93 26.91 26.93 1.3K
14:16 26.94 26.96 26.93 26.96 13.1K
14:17 26.93 26.93 26.90 26.90 3.8K
14:18 26.87 26.90 26.87 26.88 14.0K
14:19 26.97 26.98 26.97 26.97 2.7K
14:20 26.97 27.00 26.97 26.97 8.1K
14:21 26.96 26.96 26.89 26.89 2.3K
14:22 26.88 26.89 26.82 26.82 4.7K
14:23 26.82 26.82 26.76 26.76 4.3K
14:24 26.72 26.74 26.72 26.74 4.8K
14:25 26.78 26.78 26.76 26.76 5.1K
14:26 26.79 26.81 26.78 26.81 6.1K
14:27 26.82 26.83 26.82 26.83 0.8K
14:28 26.85 26.91 26.81 26.84 6.6K
14:29 26.84 26.90 26.83 26.90 6.9K
14:30 26.94 26.94 26.94 26.94 1.6K
14:31 26.95 26.95 26.95 26.95 3.5K
14:32 26.94 26.95 26.94 26.95 3.2K
14:33 26.95 26.95 26.91 26.91 3.9K
14:34 26.89 26.89 26.89 26.89 1.0K
14:35 26.93 26.93 26.93 26.93 2.5K
14:36 26.95 26.96 26.95 26.95 3.2K
14:37 26.93 26.93 26.93 26.93 2.9K
14:38 26.95 26.96 26.95 26.96 1.5K
14:39 26.95 26.95 26.95 26.95 1.1K
14:40 26.95 26.98 26.95 26.98 6.5K
14:41 26.98 26.98 26.95 26.95 3.1K
14:42 26.95 26.95 26.95 26.95 1.7K
14:43 26.92 26.95 26.92 26.94 6.9K
14:44 26.98 27.04 26.98 26.99 5.7K
14:45 27.04 27.04 27.03 27.03 3.3K
14:46 27.01 27.02 27.01 27.02 0.7K
14:47 27.01 27.01 26.97 26.97 4.9K
14:48 26.95 26.99 26.95 26.99 2.0K
14:49 26.98 27.06 26.98 27.02 42.1K
14:50 27.02 27.05 27.02 27.05 3.1K
14:51 27.05 27.20 27.04 27.20 14.5K
14:52 27.20 27.20 27.16 27.16 3.3K
14:53 27.16 27.16 27.16 27.16 1.0K
14:54 27.14 27.17 27.13 27.17 3.8K
14:55 27.15 27.17 27.15 27.17 1.3K
14:57 27.18 27.18 27.17 27.17 1.2K
14:58 27.16 27.16 27.15 27.16 5.6K
14:59 27.16 27.16 27.07 27.07 13.7K
15:00 27.14 27.14 27.14 27.14 1.1K
15:01 27.10 27.13 27.10 27.13 2.0K
15:02 27.11 27.11 27.06 27.06 3.2K
15:03 27.08 27.09 27.08 27.09 0.9K
15:04 27.06 27.10 27.06 27.08 2.7K
15:05 27.08 27.14 27.08 27.12 4.4K
15:06 27.12 27.14 27.11 27.11 1.8K
15:07 27.12 27.23 27.12 27.23 2.3K
15:08 27.24 27.25 27.22 27.23 3.0K
15:09 27.22 27.22 27.22 27.22 2.6K
15:10 27.19 27.19 27.19 27.19 0.1K
15:11 27.18 27.23 27.18 27.23 5.3K
15:12 27.22 27.22 27.21 27.21 3.5K
15:13 27.20 27.25 27.19 27.25 6.2K
15:14 27.23 27.24 27.23 27.24 1.5K
15:15 27.24 27.32 27.24 27.30 6.0K
15:16 27.32 27.32 27.30 27.30 1.5K
15:17 27.30 27.34 27.28 27.33 6.9K
15:18 27.32 27.32 27.25 27.26 6.2K
15:19 27.26 27.26 27.22 27.22 4.2K
15:20 27.21 27.22 27.21 27.22 2.9K
15:21 27.21 27.21 27.16 27.20 5.6K
15:22 27.23 27.24 27.23 27.23 2.3K
15:23 27.26 27.28 27.26 27.28 5.4K
15:24 27.30 27.33 27.30 27.33 1.3K
15:25 27.37 27.37 27.30 27.31 2.9K
15:26 27.33 27.37 27.31 27.37 2.6K
15:27 27.37 27.37 27.37 27.37 0.6K
15:28 27.36 27.36 27.35 27.35 2.9K
15:29 27.37 27.37 27.29 27.29 5.0K
15:30 27.31 27.39 27.31 27.39 7.0K
15:31 27.38 27.41 27.35 27.41 5.5K
15:32 27.44 27.44 27.41 27.42 3.0K
15:33 27.42 27.48 27.42 27.46 4.0K
15:34 27.48 27.49 27.47 27.47 6.3K
15:35 27.48 27.54 27.48 27.54 6.4K
15:36 27.52 27.54 27.52 27.54 1.8K
15:37 27.55 27.56 27.53 27.53 4.5K
15:38 27.54 27.55 27.53 27.55 7.1K
15:39 27.52 27.52 27.51 27.52 2.9K
15:40 27.56 27.58 27.56 27.58 5.6K
15:41 27.58 27.58 27.53 27.53 7.3K
15:42 27.53 27.53 27.53 27.53 1.4K
15:43 27.52 27.52 27.51 27.52 8.9K
15:44 27.52 27.52 27.47 27.47 5.6K
15:45 27.47 27.47 27.43 27.43 8.1K
15:46 27.43 27.44 27.43 27.43 5.5K
15:47 27.41 27.43 27.38 27.38 9.9K
15:48 27.38 27.38 27.34 27.34 11.8K
15:49 27.31 27.38 27.28 27.38 18.0K
15:50 27.39 27.45 27.39 27.40 21.5K
15:51 27.41 27.41 27.32 27.32 19.4K
15:52 27.32 27.40 27.32 27.33 20.3K
15:53 27.32 27.33 27.29 27.33 20.3K
15:54 27.35 27.40 27.27 27.27 26.9K
15:55 27.24 27.24 27.14 27.19 26.5K
15:56 27.18 27.20 27.17 27.17 22.5K
15:57 27.16 27.18 27.13 27.14 21.9K
15:58 27.14 27.19 27.13 27.19 52.4K
15:59 27.19 27.19 27.11 27.11 41.1K
16:00 27.12 27.12 27.12 27.12 232.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available