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 27.80 28.16 27.80 27.98 66.5K
09:31 27.91 28.03 27.72 27.83 15.8K
09:32 27.98 27.98 27.01 27.01 32.2K
09:33 27.04 27.11 27.00 27.11 20.9K
09:34 27.02 27.02 26.87 26.96 30.7K
09:35 26.98 27.02 26.88 26.89 24.8K
09:36 26.87 27.39 26.87 27.39 19.4K
09:37 27.20 27.20 27.08 27.08 9.6K
09:38 27.16 27.18 27.02 27.05 6.1K
09:39 27.12 27.27 27.11 27.22 34.8K
09:40 27.19 27.23 27.08 27.12 14.7K
09:41 27.17 27.29 27.17 27.24 5.8K
09:42 27.29 27.33 27.22 27.22 63.4K
09:43 27.24 27.24 27.00 27.00 14.3K
09:44 27.06 27.06 26.96 27.02 3.2K
09:45 27.07 27.22 27.07 27.13 21.4K
09:46 27.07 27.08 26.95 27.07 7.8K
09:47 27.14 27.17 27.07 27.17 2.6K
09:48 27.14 27.14 27.06 27.08 1.3K
09:49 27.02 27.09 27.02 27.08 5.9K
09:50 27.08 27.08 26.99 26.99 4.4K
09:51 26.98 27.06 26.95 27.06 3.4K
09:52 27.00 27.09 27.00 27.09 4.2K
09:53 27.09 27.09 27.09 27.09 0.7K
09:54 27.07 27.08 27.05 27.05 2.1K
09:55 27.02 27.04 26.91 26.91 5.7K
09:56 26.92 27.05 26.88 26.96 17.9K
09:57 26.95 26.95 26.88 26.88 2.4K
09:58 26.90 27.10 26.90 27.10 4.5K
09:59 27.10 27.10 27.06 27.06 7.1K
10:00 27.10 27.10 26.75 26.88 37.8K
10:01 26.88 26.93 26.88 26.93 6.8K
10:02 26.89 26.98 26.89 26.95 5.5K
10:03 26.91 26.91 26.45 26.56 29.4K
10:04 26.59 26.63 26.58 26.62 3.0K
10:05 26.60 26.63 26.56 26.61 11.2K
10:06 26.66 26.75 26.66 26.75 10.9K
10:07 26.70 26.76 26.65 26.76 4.8K
10:08 26.77 26.77 26.71 26.71 2.3K
10:09 26.69 26.69 26.60 26.65 2.9K
10:10 26.65 26.65 26.59 26.59 7.9K
10:11 26.63 26.67 26.58 26.58 1.8K
10:12 26.56 26.56 26.55 26.56 1.3K
10:13 26.59 26.62 26.59 26.62 10.1K
10:14 26.56 26.56 26.45 26.46 20.9K
10:15 26.41 26.47 26.36 26.46 16.8K
10:16 26.43 26.47 26.43 26.44 12.7K
10:17 26.47 26.50 26.35 26.35 17.8K
10:18 26.41 26.41 26.34 26.36 4.2K
10:19 26.38 26.40 26.35 26.39 2.6K
10:20 26.36 26.37 26.34 26.35 4.3K
10:21 26.37 26.43 26.37 26.42 6.8K
10:22 26.41 26.44 26.36 26.36 3.3K
10:23 26.39 26.40 26.35 26.39 2.2K
10:24 26.40 26.51 26.40 26.44 11.0K
10:25 26.44 26.50 26.42 26.50 7.3K
10:26 26.46 26.46 26.46 26.46 0.8K
10:27 26.52 26.52 26.40 26.40 6.1K
10:28 26.42 26.42 26.32 26.37 16.6K
10:29 26.38 26.43 26.38 26.43 2.9K
10:30 26.44 26.53 26.44 26.53 1.8K
10:31 26.53 26.58 26.48 26.53 5.9K
10:32 26.53 26.54 26.53 26.54 3.2K
10:33 26.53 26.53 26.53 26.53 1.5K
10:34 26.51 26.51 26.47 26.47 3.9K
10:35 26.50 26.50 26.47 26.49 5.5K
10:36 26.53 26.70 26.53 26.66 6.0K
10:37 26.73 26.76 26.65 26.65 2.9K
10:38 26.65 26.81 26.65 26.69 6.2K
10:39 26.80 26.80 26.72 26.72 0.8K
10:40 26.72 26.72 26.61 26.68 10.1K
10:41 26.71 26.72 26.65 26.72 3.6K
10:42 26.72 26.72 26.68 26.69 2.0K
10:44 26.74 26.77 26.74 26.77 4.2K
10:45 26.82 26.88 26.82 26.87 6.4K
10:46 26.88 26.91 26.86 26.89 7.5K
10:47 26.84 26.88 26.78 26.88 3.2K
10:48 26.85 26.85 26.85 26.85 0.2K
10:49 26.80 26.82 26.79 26.79 3.8K
10:50 26.79 26.84 26.79 26.84 7.7K
10:51 26.87 26.87 26.87 26.87 0.9K
10:52 26.69 26.70 26.67 26.67 7.0K
10:53 26.68 26.68 26.58 26.58 3.0K
10:54 26.62 26.70 26.62 26.68 2.8K
10:55 26.68 26.68 26.68 26.68 0.5K
10:56 26.65 26.76 26.65 26.76 2.1K
10:57 26.74 26.76 26.74 26.76 2.7K
10:58 26.70 26.73 26.70 26.73 3.0K
10:59 26.70 26.70 26.66 26.69 2.9K
11:00 26.70 26.70 26.68 26.68 1.5K
11:01 26.61 26.66 26.61 26.66 0.9K
11:02 26.66 26.70 26.66 26.70 2.2K
11:03 26.73 26.74 26.70 26.70 2.6K
11:04 26.69 26.70 26.69 26.70 1.3K
11:05 26.67 26.67 26.63 26.67 1.0K
11:06 26.67 26.76 26.67 26.70 2.9K
11:07 26.64 26.64 26.60 26.60 1.2K
11:08 26.61 26.65 26.61 26.62 1.6K
11:09 26.64 26.64 26.62 26.62 1.4K
11:10 26.62 26.66 26.62 26.66 2.1K
11:11 26.65 26.65 26.60 26.60 6.3K
11:12 26.64 26.64 26.53 26.55 6.1K
11:13 26.52 26.57 26.50 26.57 3.7K
11:14 26.63 26.65 26.63 26.64 9.2K
11:15 26.62 26.66 26.62 26.65 1.3K
11:16 26.63 26.70 26.63 26.70 0.4K
11:17 26.70 26.72 26.70 26.72 1.6K
11:18 26.66 26.70 26.66 26.70 1.0K
11:19 26.67 26.72 26.67 26.69 3.6K
11:20 26.73 26.77 26.73 26.77 2.3K
11:21 26.75 26.80 26.75 26.75 5.0K
11:22 26.78 26.78 26.78 26.78 0.7K
11:23 26.81 26.81 26.78 26.79 2.0K
11:24 26.79 26.81 26.76 26.81 1.3K
11:25 26.76 26.77 26.70 26.77 1.7K
11:26 26.71 26.71 26.71 26.71 0.4K
11:27 26.72 26.72 26.72 26.72 0.6K
11:28 26.70 26.76 26.70 26.76 1.9K
11:29 26.76 26.76 26.70 26.70 1.6K
11:30 26.70 26.74 26.70 26.70 3.1K
11:31 26.72 26.72 26.72 26.72 0.2K
11:32 26.70 26.70 26.60 26.60 1.0K
11:33 26.63 26.67 26.61 26.67 4.2K
11:35 26.70 26.73 26.70 26.73 1.3K
11:36 26.73 26.80 26.73 26.80 5.0K
11:37 26.78 26.83 26.78 26.81 8.9K
11:38 26.78 26.78 26.75 26.78 4.9K
11:39 26.81 26.96 26.81 26.96 7.3K
11:40 26.96 26.96 26.91 26.92 1.3K
11:41 26.95 26.98 26.94 26.98 2.9K
11:42 26.95 26.95 26.95 26.95 0.7K
11:44 26.98 26.98 26.95 26.95 0.9K
11:45 26.98 26.99 26.97 26.99 1.6K
11:46 26.95 26.95 26.95 26.95 2.0K
11:47 26.86 26.89 26.84 26.84 1.2K
11:49 26.85 26.85 26.83 26.85 0.9K
11:50 26.80 26.82 26.80 26.81 0.6K
11:51 26.85 26.85 26.81 26.81 0.5K
11:52 26.81 26.86 26.81 26.83 1.5K
11:53 26.86 26.89 26.86 26.87 2.6K
11:54 26.86 26.87 26.86 26.87 1.8K
11:55 26.89 26.89 26.86 26.86 1.7K
11:56 26.93 26.93 26.93 26.93 4.1K
11:58 27.03 27.03 27.03 27.03 2.0K
11:59 27.05 27.05 26.88 26.88 4.5K
12:00 26.93 27.04 26.93 27.00 2.4K
12:01 27.09 27.12 27.07 27.07 3.1K
12:02 27.09 27.12 27.09 27.12 1.1K
12:03 27.12 27.15 27.08 27.09 10.7K
12:04 27.08 27.10 27.06 27.06 2.7K
12:05 27.08 27.08 27.07 27.07 0.8K
12:06 27.11 27.11 27.11 27.11 1.1K
12:07 27.07 27.08 27.03 27.03 1.4K
12:08 26.97 27.02 26.97 27.02 0.5K
12:09 27.09 27.09 27.09 27.09 1.4K
12:10 27.10 27.12 27.10 27.12 0.5K
12:11 27.12 27.12 27.11 27.11 1.1K
12:12 27.08 27.08 27.01 27.07 2.0K
12:13 27.07 27.07 27.05 27.05 1.3K
12:14 27.05 27.05 27.05 27.05 0.1K
12:15 27.10 27.10 27.10 27.10 1.1K
12:16 27.13 27.13 27.13 27.13 2.8K
12:17 27.14 27.14 27.14 27.14 1.0K
12:18 27.29 27.34 27.17 27.17 52.3K
12:19 27.18 27.24 27.18 27.21 2.7K
12:20 27.20 27.23 27.20 27.23 0.9K
12:21 27.21 27.21 27.21 27.21 0.7K
12:22 27.24 27.24 27.20 27.20 1.0K
12:23 27.18 27.21 27.18 27.21 1.8K
12:24 27.21 27.21 27.15 27.15 1.2K
12:27 27.14 27.24 27.14 27.24 4.7K
12:28 27.19 27.19 27.19 27.19 0.4K
12:29 27.19 27.21 27.19 27.21 1.7K
12:30 27.19 27.23 27.19 27.23 2.4K
12:31 27.22 27.22 27.22 27.22 0.6K
12:32 27.22 27.22 27.21 27.21 3.2K
12:33 27.20 27.24 27.20 27.24 3.2K
12:34 27.24 27.24 27.24 27.24 0.8K
12:35 27.22 27.22 27.22 27.22 0.9K
12:36 27.20 27.24 27.20 27.24 0.3K
12:37 27.22 27.22 27.20 27.22 1.5K
12:38 27.20 27.22 27.20 27.20 0.7K
12:39 27.24 27.24 27.20 27.22 0.5K
12:40 27.22 27.29 27.22 27.27 6.6K
12:41 27.28 27.28 27.28 27.28 0.2K
12:42 27.25 27.25 27.21 27.21 1.6K
12:43 27.23 27.23 27.23 27.23 1.0K
12:45 27.28 27.28 27.25 27.25 1.2K
12:46 27.30 27.30 27.16 27.18 45.5K
12:47 27.24 27.26 27.24 27.26 1.7K
12:48 27.23 27.28 27.23 27.28 1.2K
12:50 27.29 27.29 27.28 27.29 1.2K
12:51 27.25 27.26 27.25 27.26 2.0K
12:52 27.13 27.15 27.12 27.15 15.8K
12:53 27.12 27.20 27.12 27.12 1.0K
12:54 27.15 27.17 27.14 27.17 1.3K
12:55 27.20 27.25 27.17 27.25 2.3K
12:56 27.20 27.26 27.20 27.21 0.9K
12:57 27.23 27.23 27.22 27.22 0.3K
12:58 27.25 27.29 27.22 27.29 1.6K
12:59 27.31 27.31 27.20 27.20 4.0K
13:00 27.20 27.23 27.20 27.23 1.8K
13:01 27.23 27.23 27.23 27.23 1.0K
13:02 27.21 27.21 27.16 27.16 1.9K
13:03 27.15 27.15 27.11 27.11 2.8K
13:04 27.05 27.10 27.01 27.01 2.3K
13:05 27.00 27.00 27.00 27.00 1.1K
13:06 27.09 27.09 27.09 27.09 1.1K
13:07 26.97 27.04 26.97 27.04 0.8K
13:08 27.09 27.09 26.97 26.97 1.0K
13:09 26.99 27.15 26.99 27.15 5.7K
13:10 27.13 27.14 27.09 27.09 1.8K
13:11 27.09 27.09 27.09 27.09 0.3K
13:12 27.09 27.09 27.02 27.06 1.3K
13:13 27.06 27.11 27.06 27.11 0.5K
13:14 27.08 27.08 27.04 27.04 1.1K
13:15 27.11 27.11 27.10 27.10 5.4K
13:17 27.13 27.13 27.09 27.09 1.6K
13:18 27.05 27.05 27.05 27.05 0.3K
13:19 27.07 27.07 27.07 27.07 2.2K
13:21 27.06 27.06 27.00 27.00 2.1K
13:22 26.97 26.99 26.95 26.95 1.1K
13:23 27.00 27.00 26.96 26.99 1.8K
13:24 26.95 26.96 26.92 26.95 3.4K
13:25 26.92 26.99 26.92 26.95 1.0K
13:26 26.96 26.96 26.91 26.91 2.1K
13:27 26.91 26.94 26.90 26.94 2.0K
13:28 26.94 26.99 26.90 26.99 3.6K
13:29 26.99 27.00 26.99 27.00 1.3K
13:30 26.97 27.00 26.97 27.00 1.0K
13:31 26.91 26.95 26.91 26.95 1.0K
13:32 26.90 26.92 26.90 26.91 2.4K
13:33 26.91 26.91 26.86 26.86 2.3K
13:34 26.82 26.82 26.81 26.81 0.6K
13:35 26.82 26.87 26.82 26.87 2.0K
13:36 26.83 26.90 26.82 26.82 3.8K
13:37 26.86 26.86 26.82 26.82 0.7K
13:38 26.82 26.82 26.82 26.82 1.0K
13:39 26.83 26.84 26.83 26.84 1.4K
13:40 26.85 26.85 26.83 26.83 1.3K
13:41 26.84 26.85 26.80 26.85 8.8K
13:42 26.86 26.87 26.82 26.82 1.5K
13:43 26.78 26.78 26.78 26.78 0.9K
13:44 26.74 26.74 26.71 26.71 0.9K
13:45 26.74 26.74 26.74 26.74 0.7K
13:46 26.74 26.74 26.74 26.74 0.9K
13:47 26.74 26.74 26.73 26.73 1.0K
13:48 26.71 26.75 26.71 26.73 5.3K
13:49 26.73 26.75 26.73 26.75 0.8K
13:50 26.73 26.73 26.73 26.73 1.0K
13:52 26.73 26.75 26.70 26.70 4.6K
13:53 26.66 26.71 26.66 26.71 2.4K
13:54 26.67 26.69 26.67 26.69 0.8K
13:55 26.68 26.68 26.64 26.64 1.9K
13:56 26.64 26.67 26.64 26.67 1.6K
13:58 26.66 26.66 26.66 26.66 1.7K
13:59 26.62 26.63 26.62 26.63 6.0K
14:00 26.62 26.62 26.57 26.57 1.0K
14:01 26.58 26.60 26.58 26.60 0.4K
14:02 26.57 26.59 26.55 26.55 2.8K
14:03 26.54 26.54 26.52 26.54 4.8K
14:04 26.53 26.53 26.53 26.53 7.8K
14:05 26.52 26.52 26.37 26.37 2.6K
14:06 26.37 26.43 26.37 26.43 3.7K
14:07 26.41 26.43 26.41 26.42 4.9K
14:08 26.40 26.42 26.36 26.39 13.3K
14:09 26.42 26.45 26.37 26.37 5.8K
14:10 26.34 26.35 26.33 26.33 6.9K
14:11 26.31 26.32 26.29 26.29 2.7K
14:12 26.26 26.27 26.26 26.27 1.0K
14:13 26.26 26.26 26.26 26.26 0.2K
14:14 26.28 26.28 26.27 26.27 3.4K
14:15 26.27 26.30 26.27 26.29 2.9K
14:16 26.28 26.28 26.28 26.28 1.4K
14:17 26.27 26.27 26.27 26.27 1.8K
14:18 26.28 26.28 26.24 26.24 6.0K
14:19 26.24 26.28 26.24 26.27 8.4K
14:20 26.27 26.27 26.24 26.26 2.3K
14:21 26.27 26.27 26.23 26.24 1.8K
14:22 26.21 26.27 26.21 26.27 3.7K
14:23 26.27 26.29 26.24 26.29 7.3K
14:24 26.27 26.27 26.21 26.22 3.3K
14:25 26.23 26.23 26.21 26.21 3.1K
14:26 26.19 26.19 26.12 26.12 4.7K
14:27 26.11 26.15 26.11 26.15 3.3K
14:28 26.15 26.16 26.05 26.05 17.0K
14:29 26.03 26.03 25.90 25.95 20.5K
14:30 25.97 25.98 25.95 25.98 4.4K
14:31 25.99 26.01 25.98 26.01 4.9K
14:32 25.99 25.99 25.98 25.98 1.8K
14:33 25.99 25.99 25.98 25.99 1.8K
14:34 25.99 26.00 25.97 25.97 2.4K
14:35 25.98 25.99 25.96 25.96 3.0K
14:36 25.91 25.96 25.91 25.96 6.1K
14:37 25.95 25.98 25.95 25.98 2.6K
14:38 25.98 25.98 25.95 25.97 2.2K
14:40 25.99 26.00 25.99 26.00 1.0K
14:41 25.96 25.97 25.95 25.97 4.1K
14:42 25.94 25.94 25.91 25.92 3.4K
14:43 25.91 25.93 25.89 25.93 8.3K
14:44 25.95 25.99 25.95 25.97 4.6K
14:45 25.94 25.94 25.93 25.94 1.7K
14:46 25.94 25.94 25.94 25.94 1.3K
14:47 25.93 25.93 25.90 25.92 9.1K
14:48 25.96 25.97 25.96 25.97 4.1K
14:49 25.93 25.96 25.93 25.96 0.9K
14:50 25.91 25.91 25.88 25.90 5.5K
14:51 25.91 25.91 25.81 25.81 3.2K
14:52 25.82 25.87 25.82 25.86 7.7K
14:53 25.88 25.88 25.85 25.86 4.3K
14:54 25.84 25.84 25.84 25.84 2.9K
14:55 25.86 25.86 25.83 25.85 1.9K
14:57 25.83 25.83 25.81 25.81 1.7K
14:58 25.77 25.79 25.75 25.79 11.2K
14:59 25.81 25.81 25.76 25.76 5.2K
15:00 25.78 25.81 25.78 25.81 2.8K
15:01 25.83 25.84 25.83 25.84 4.3K
15:02 25.84 25.84 25.82 25.82 4.2K
15:03 25.82 25.82 25.82 25.82 2.5K
15:04 25.83 25.84 25.83 25.84 2.7K
15:05 25.80 25.85 25.80 25.85 2.5K
15:06 25.81 25.90 25.81 25.90 23.7K
15:07 25.91 25.91 25.86 25.88 7.1K
15:08 25.87 25.88 25.87 25.88 1.1K
15:09 25.87 25.89 25.86 25.87 6.3K
15:10 25.85 25.85 25.84 25.84 1.5K
15:11 25.87 25.87 25.87 25.87 1.7K
15:12 25.88 25.89 25.88 25.89 2.8K
15:13 25.88 25.88 25.81 25.82 4.5K
15:14 25.82 25.83 25.82 25.82 7.6K
15:15 25.80 25.83 25.80 25.82 3.3K
15:16 25.84 25.87 25.83 25.83 5.0K
15:17 25.83 25.83 25.68 25.68 21.7K
15:18 25.75 25.75 25.72 25.74 5.4K
15:19 25.76 25.76 25.76 25.76 1.0K
15:20 25.74 25.75 25.74 25.75 0.8K
15:21 25.76 25.76 25.76 25.76 0.6K
15:22 25.76 25.76 25.74 25.74 3.3K
15:23 25.73 25.74 25.71 25.74 2.2K
15:24 25.75 25.77 25.74 25.77 6.1K
15:25 25.79 25.79 25.76 25.77 3.4K
15:26 25.75 25.76 25.75 25.76 2.5K
15:27 25.76 25.76 25.70 25.73 21.6K
15:28 25.71 25.74 25.71 25.74 2.5K
15:29 25.69 25.69 25.65 25.66 7.8K
15:30 25.67 25.67 25.54 25.54 18.4K
15:31 25.55 25.56 25.53 25.54 5.7K
15:32 25.50 25.58 25.50 25.55 16.8K
15:33 25.54 25.54 25.49 25.49 12.2K
15:34 25.45 25.47 25.45 25.47 4.4K
15:35 25.45 25.45 25.41 25.45 11.3K
15:36 25.44 25.46 25.44 25.44 9.1K
15:37 25.40 25.40 25.39 25.39 4.8K
15:38 25.38 25.41 25.32 25.41 14.9K
15:39 25.40 25.44 25.40 25.43 4.4K
15:40 25.45 25.48 25.43 25.43 15.1K
15:41 25.43 25.43 25.27 25.29 5.4K
15:42 25.31 25.31 25.25 25.29 18.6K
15:43 25.28 25.29 25.26 25.27 3.2K
15:44 25.25 25.27 25.18 25.20 18.8K
15:45 25.20 25.20 25.12 25.18 31.1K
15:46 25.18 25.27 25.18 25.24 15.2K
15:47 25.23 25.23 25.15 25.15 10.2K
15:48 25.15 25.18 25.13 25.13 6.8K
15:49 25.17 25.24 25.17 25.21 7.4K
15:50 25.21 25.21 25.12 25.13 9.8K
15:51 25.13 25.15 25.09 25.10 9.6K
15:52 25.09 25.11 25.07 25.10 13.9K
15:53 25.09 25.09 25.01 25.03 23.9K
15:54 25.03 25.06 25.01 25.04 79.8K
15:55 25.05 25.07 25.00 25.01 31.9K
15:56 25.00 25.01 24.88 24.89 27.8K
15:57 24.89 24.89 24.78 24.78 70.5K
15:58 24.79 24.79 24.71 24.72 110.6K
15:59 24.71 25.05 24.71 25.02 114.5K
16:00 25.03 25.03 25.03 25.03 300.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available