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 25.57 25.93 25.41 25.93 75.2K
09:31 25.65 25.74 25.50 25.50 13.8K
09:32 25.50 25.60 25.50 25.60 1.7K
09:33 25.69 25.78 25.65 25.78 4.4K
09:34 25.67 25.93 25.63 25.88 10.7K
09:35 25.70 25.88 25.69 25.88 6.2K
09:36 25.82 25.96 25.70 25.70 39.2K
09:37 25.70 25.74 25.50 25.50 10.4K
09:38 25.51 25.60 25.51 25.56 6.4K
09:39 25.55 25.69 25.55 25.64 22.2K
09:40 25.61 25.77 25.59 25.77 7.7K
09:41 25.85 25.89 25.85 25.89 2.2K
09:42 25.91 25.91 25.79 25.87 6.9K
09:43 25.78 26.07 25.78 26.07 11.2K
09:44 26.02 26.04 25.83 25.92 29.2K
09:45 26.04 26.04 25.92 25.93 4.7K
09:46 25.94 25.94 25.87 25.87 1.4K
09:47 25.90 25.94 25.60 25.61 5.7K
09:48 25.68 25.70 25.62 25.70 2.8K
09:49 25.76 25.86 25.76 25.79 2.9K
09:50 25.77 25.77 25.69 25.69 10.3K
09:51 25.74 25.84 25.74 25.84 4.2K
09:52 25.86 25.96 25.86 25.96 1.7K
09:53 25.94 26.05 25.89 25.99 3.5K
09:54 26.01 26.08 25.96 25.96 2.7K
09:55 25.96 25.96 25.90 25.95 3.3K
09:56 25.89 25.90 25.89 25.90 2.1K
09:57 25.87 25.99 25.87 25.99 6.8K
09:58 25.93 25.93 25.82 25.89 5.5K
09:59 25.93 25.93 25.92 25.92 0.9K
10:00 25.93 25.93 25.90 25.90 2.3K
10:01 25.93 25.96 25.93 25.93 3.3K
10:02 26.01 26.13 26.01 26.13 6.2K
10:03 26.18 26.18 26.09 26.09 4.4K
10:04 26.08 26.14 26.05 26.05 69.5K
10:05 26.02 26.18 26.02 26.18 2.8K
10:06 26.19 26.34 26.19 26.29 13.1K
10:07 26.31 26.39 26.19 26.38 64.8K
10:08 26.39 26.53 26.38 26.53 41.4K
10:09 26.57 26.69 26.57 26.69 13.4K
10:10 26.63 26.63 26.29 26.29 29.0K
10:11 26.48 26.48 26.31 26.40 45.0K
10:12 26.40 26.44 26.40 26.44 6.7K
10:13 26.21 26.32 26.16 26.32 13.4K
10:14 26.30 26.30 26.30 26.30 1.3K
10:15 26.43 26.43 26.37 26.42 3.4K
10:16 26.32 26.61 26.32 26.61 15.5K
10:17 26.41 26.50 26.41 26.50 34.7K
10:18 26.56 26.57 26.50 26.57 2.1K
10:19 26.59 26.64 26.57 26.64 5.6K
10:20 26.62 26.71 26.60 26.69 9.0K
10:21 26.69 26.69 26.56 26.63 11.7K
10:22 26.66 26.66 26.56 26.56 13.3K
10:23 26.44 26.48 26.33 26.34 2.5K
10:24 26.34 26.41 26.34 26.41 5.6K
10:25 26.40 26.41 26.31 26.32 38.5K
10:26 26.31 26.31 26.28 26.28 3.1K
10:27 26.28 26.28 26.11 26.11 20.3K
10:28 26.14 26.21 26.14 26.21 2.5K
10:29 26.15 26.24 26.15 26.24 6.0K
10:30 26.24 26.24 26.24 26.24 5.2K
10:31 26.17 26.40 26.17 26.40 2.7K
10:32 26.45 26.48 26.40 26.40 3.7K
10:33 26.48 26.48 26.43 26.43 11.4K
10:34 26.40 26.40 26.40 26.40 0.4K
10:35 26.40 26.40 26.39 26.39 1.6K
10:36 26.39 26.53 26.39 26.53 2.6K
10:37 26.54 26.62 26.54 26.62 4.4K
10:38 26.55 26.71 26.55 26.71 10.7K
10:39 26.72 26.72 26.67 26.72 2.0K
10:40 26.61 26.61 26.46 26.49 5.1K
10:41 26.46 26.51 26.46 26.51 0.4K
10:42 26.48 26.50 26.44 26.46 4.2K
10:43 26.51 26.56 26.48 26.56 4.1K
10:45 26.55 26.55 26.46 26.47 2.0K
10:46 26.47 26.47 26.46 26.46 0.5K
10:47 26.43 26.43 26.40 26.40 1.6K
10:48 26.35 26.51 26.33 26.51 6.5K
10:49 26.48 26.62 26.30 26.38 58.0K
10:50 26.40 26.42 26.40 26.42 1.7K
10:51 26.50 26.50 26.44 26.44 0.9K
10:52 26.45 26.45 26.43 26.43 1.6K
10:53 26.44 26.51 26.43 26.44 3.9K
10:54 26.51 26.56 26.50 26.56 5.4K
10:55 26.54 26.54 26.48 26.54 6.2K
10:56 26.49 26.57 26.49 26.56 4.4K
10:57 26.55 26.59 26.55 26.56 2.3K
10:58 26.60 26.73 26.60 26.73 4.9K
10:59 26.72 26.79 26.71 26.76 8.9K
11:00 26.78 26.78 26.73 26.73 7.5K
11:01 26.72 26.83 26.72 26.83 3.6K
11:02 26.83 26.95 26.78 26.94 3.4K
11:03 26.91 26.91 26.80 26.80 7.3K
11:04 26.81 26.89 26.81 26.87 8.5K
11:05 26.87 26.87 26.84 26.86 8.9K
11:06 26.84 26.91 26.84 26.90 2.7K
11:07 26.84 26.89 26.84 26.89 6.5K
11:08 26.89 26.89 26.85 26.85 0.5K
11:09 26.80 26.81 26.79 26.79 4.0K
11:10 26.79 26.89 26.79 26.87 5.6K
11:11 26.90 26.92 26.86 26.92 5.6K
11:12 26.92 27.06 26.92 27.06 9.7K
11:13 26.99 27.07 26.99 27.00 13.9K
11:14 26.96 26.99 26.95 26.98 7.4K
11:15 26.91 26.91 26.91 26.91 4.8K
11:16 26.94 26.95 26.94 26.95 2.8K
11:17 26.96 26.96 26.89 26.91 6.2K
11:18 26.93 26.99 26.93 26.98 2.5K
11:19 26.96 26.98 26.95 26.95 3.4K
11:20 26.96 26.96 26.96 26.96 0.9K
11:21 26.96 26.96 26.90 26.90 6.3K
11:22 26.86 26.86 26.78 26.78 9.4K
11:23 26.78 26.78 26.73 26.75 24.6K
11:24 26.76 26.96 26.76 26.96 7.5K
11:25 26.94 27.08 26.94 27.03 5.2K
11:26 27.03 27.03 26.99 27.02 6.3K
11:27 27.00 27.01 26.96 27.01 13.5K
11:28 27.01 27.01 26.98 26.98 3.5K
11:29 27.00 27.07 26.99 27.07 3.5K
11:30 27.07 27.16 27.05 27.14 14.2K
11:31 27.14 27.14 26.96 26.96 8.5K
11:32 26.87 26.88 26.84 26.88 7.9K
11:33 26.88 26.94 26.87 26.94 11.2K
11:34 26.95 26.98 26.95 26.97 4.3K
11:35 26.98 26.99 26.92 26.92 4.3K
11:36 26.94 26.94 26.83 26.83 3.8K
11:37 26.84 26.87 26.83 26.87 4.2K
11:38 26.86 26.86 26.80 26.80 2.2K
11:39 26.80 26.80 26.78 26.79 0.6K
11:40 26.80 26.82 26.80 26.80 1.4K
11:41 26.80 26.83 26.80 26.80 3.3K
11:42 26.80 26.82 26.80 26.82 0.5K
11:43 26.79 26.80 26.77 26.77 4.2K
11:44 26.74 26.84 26.74 26.84 3.3K
11:45 26.87 26.87 26.82 26.82 0.9K
11:46 26.83 26.83 26.83 26.83 1.5K
11:47 26.86 26.86 26.82 26.82 2.0K
11:48 26.80 26.80 26.80 26.80 1.5K
11:50 26.79 26.83 26.78 26.81 4.9K
11:51 26.83 26.88 26.81 26.88 3.3K
11:52 26.85 26.89 26.84 26.88 27.8K
11:53 26.88 26.91 26.86 26.86 2.3K
11:54 26.85 26.85 26.71 26.71 7.4K
11:55 26.69 26.69 26.59 26.64 3.5K
11:56 26.60 26.60 26.60 26.60 0.2K
11:57 26.59 26.59 26.46 26.46 19.4K
11:58 26.45 26.48 26.43 26.48 6.3K
11:59 26.50 26.50 26.50 26.50 0.9K
12:00 26.44 26.44 26.34 26.38 5.7K
12:01 26.36 26.43 26.36 26.43 5.5K
12:02 26.50 26.50 26.43 26.43 2.2K
12:03 26.56 26.56 26.54 26.54 1.9K
12:04 26.58 26.58 26.58 26.58 0.5K
12:05 26.58 26.58 26.56 26.56 2.1K
12:06 26.56 26.71 26.56 26.71 3.3K
12:07 26.71 26.71 26.71 26.71 0.5K
12:08 26.74 26.74 26.66 26.66 2.0K
12:09 26.71 26.71 26.70 26.71 1.4K
12:10 26.73 26.77 26.69 26.74 1.4K
12:12 26.72 26.72 26.72 26.72 0.2K
12:13 26.72 26.72 26.72 26.72 1.2K
12:14 26.72 26.72 26.72 26.72 0.9K
12:15 26.72 26.77 26.72 26.77 2.7K
12:16 26.75 26.75 26.75 26.75 0.9K
12:17 26.74 26.76 26.74 26.76 0.7K
12:18 26.76 26.80 26.76 26.80 19.9K
12:19 26.79 26.79 26.79 26.79 0.7K
12:20 26.79 26.79 26.76 26.76 3.9K
12:21 26.79 26.87 26.79 26.87 3.5K
12:22 26.90 26.91 26.90 26.91 1.0K
12:23 26.97 26.97 26.92 26.92 1.7K
12:24 27.00 27.00 26.89 26.92 5.1K
12:25 26.92 26.92 26.84 26.84 1.7K
12:26 26.88 26.88 26.87 26.88 1.0K
12:27 26.80 26.80 26.78 26.78 2.4K
12:28 26.71 26.72 26.71 26.72 3.1K
12:29 26.72 26.74 26.65 26.65 7.9K
12:30 26.65 26.65 26.55 26.55 2.7K
12:33 26.57 26.57 26.45 26.45 5.1K
12:34 26.43 26.45 26.37 26.37 2.2K
12:35 26.40 26.45 26.36 26.42 7.8K
12:36 26.44 26.48 26.44 26.47 3.6K
12:37 26.47 26.49 26.47 26.49 1.0K
12:38 26.48 26.50 26.48 26.50 0.4K
12:39 26.49 26.51 26.45 26.45 2.0K
12:40 26.40 26.42 26.40 26.42 2.0K
12:41 26.47 26.47 26.47 26.47 0.3K
12:42 26.51 26.54 26.49 26.54 1.4K
12:43 26.58 26.58 26.57 26.57 1.6K
12:44 26.57 26.57 26.57 26.57 0.8K
12:45 26.57 26.57 26.55 26.55 0.6K
12:46 26.55 26.55 26.55 26.55 0.5K
12:47 26.55 26.56 26.55 26.56 0.3K
12:48 26.53 26.53 26.53 26.53 0.8K
12:49 26.56 26.56 26.56 26.56 0.3K
12:50 26.54 26.57 26.52 26.52 1.1K
12:51 26.52 26.52 26.46 26.46 3.3K
12:52 26.46 26.49 26.46 26.48 2.7K
12:53 26.48 26.48 26.44 26.44 1.5K
12:54 26.43 26.43 26.40 26.40 0.3K
12:55 26.45 26.45 26.42 26.42 13.6K
12:56 26.42 26.42 26.42 26.42 0.3K
12:57 26.42 26.42 26.32 26.32 2.5K
12:58 26.34 26.34 26.29 26.31 1.4K
12:59 26.28 26.28 26.28 26.28 0.5K
13:00 26.27 26.27 26.24 26.24 2.6K
13:02 26.25 26.25 26.25 26.25 0.9K
13:03 26.25 26.25 26.23 26.23 1.2K
13:04 26.21 26.28 26.18 26.18 3.5K
13:05 26.18 26.19 26.16 26.16 2.5K
13:06 26.18 26.20 26.18 26.20 0.7K
13:07 26.18 26.22 26.18 26.22 4.4K
13:08 26.18 26.18 26.15 26.15 1.6K
13:09 26.13 26.13 26.13 26.13 0.2K
13:10 26.16 26.16 26.16 26.16 0.2K
13:11 26.14 26.14 26.12 26.12 1.0K
13:12 26.12 26.16 26.12 26.15 1.8K
13:13 26.19 26.19 26.18 26.18 4.6K
13:16 26.18 26.18 26.18 26.18 0.7K
13:17 26.19 26.20 26.19 26.20 1.7K
13:18 26.20 26.20 26.18 26.20 0.8K
13:19 26.16 26.17 26.10 26.10 7.3K
13:20 26.14 26.19 26.14 26.19 1.4K
13:21 26.21 26.21 26.18 26.18 3.0K
13:22 26.23 26.26 26.23 26.26 1.1K
13:23 26.25 26.32 26.25 26.32 1.9K
13:24 26.32 26.36 26.32 26.36 1.2K
13:25 26.37 26.37 26.37 26.37 1.5K
13:26 26.37 26.37 26.30 26.31 4.9K
13:27 26.29 26.29 26.29 26.29 1.1K
13:28 26.28 26.28 26.22 26.22 3.3K
13:29 26.16 26.16 26.16 26.16 0.9K
13:30 26.15 26.22 26.15 26.20 2.5K
13:31 26.23 26.25 26.23 26.25 0.2K
13:32 26.25 26.25 26.25 26.25 0.1K
13:33 26.29 26.29 26.29 26.29 1.8K
13:34 26.26 26.32 26.26 26.32 0.9K
13:35 26.33 26.33 26.33 26.33 0.1K
13:36 26.36 26.46 26.36 26.42 2.7K
13:37 26.43 26.50 26.43 26.50 1.0K
13:38 26.48 26.48 26.47 26.47 0.5K
13:39 26.50 26.55 26.50 26.55 0.9K
13:40 26.55 26.55 26.40 26.40 7.5K
13:41 26.39 26.45 26.39 26.45 1.5K
13:42 26.41 26.48 26.41 26.48 1.3K
13:43 26.44 26.46 26.40 26.46 3.8K
13:45 26.56 26.56 26.56 26.56 0.5K
13:46 26.55 26.55 26.55 26.55 0.4K
13:47 26.52 26.52 26.52 26.52 0.7K
13:48 26.52 26.55 26.52 26.55 1.5K
13:49 26.55 26.55 26.55 26.55 0.5K
13:50 26.51 26.51 26.48 26.48 2.0K
13:51 26.48 26.48 26.47 26.47 0.4K
13:52 26.45 26.52 26.42 26.42 4.5K
13:53 26.44 26.47 26.40 26.40 3.1K
13:54 26.41 26.41 26.41 26.41 0.7K
13:55 26.44 26.48 26.44 26.48 1.2K
13:56 26.52 26.52 26.52 26.52 0.6K
13:57 26.56 26.64 26.56 26.64 2.2K
13:58 26.55 26.56 26.55 26.56 1.4K
13:59 26.59 26.59 26.58 26.58 0.9K
14:00 26.56 26.59 26.56 26.59 0.4K
14:01 26.62 26.63 26.58 26.58 0.7K
14:02 26.63 26.63 26.59 26.59 1.4K
14:03 26.62 26.62 26.59 26.59 1.4K
14:04 26.67 26.76 26.67 26.76 4.8K
14:05 26.71 26.77 26.71 26.77 0.9K
14:06 26.77 26.77 26.72 26.77 1.6K
14:07 26.78 26.80 26.74 26.74 3.4K
14:08 26.78 26.78 26.74 26.74 1.9K
14:09 26.75 26.75 26.73 26.73 1.0K
14:10 26.79 26.85 26.76 26.76 0.8K
14:11 26.75 26.76 26.75 26.76 0.9K
14:12 26.77 26.78 26.69 26.69 7.6K
14:13 26.68 26.69 26.68 26.69 3.0K
14:14 26.70 26.70 26.67 26.67 0.6K
14:15 26.70 26.72 26.69 26.69 1.2K
14:16 26.71 26.71 26.67 26.67 2.4K
14:17 26.69 26.71 26.69 26.71 1.2K
14:19 26.71 26.71 26.68 26.70 1.5K
14:20 26.70 26.71 26.70 26.70 1.1K
14:21 26.68 26.70 26.67 26.67 3.7K
14:22 26.70 26.71 26.70 26.71 2.3K
14:23 26.70 26.72 26.70 26.72 1.1K
14:24 26.74 26.77 26.68 26.69 5.8K
14:25 26.72 26.77 26.72 26.77 0.8K
14:26 26.78 26.78 26.78 26.78 0.5K
14:28 26.79 26.83 26.77 26.83 1.9K
14:29 26.83 26.86 26.82 26.84 1.9K
14:30 26.85 26.85 26.85 26.85 0.5K
14:31 26.86 26.88 26.86 26.87 2.1K
14:32 26.86 26.87 26.85 26.85 2.1K
14:33 26.87 26.89 26.86 26.89 4.2K
14:35 26.89 26.89 26.89 26.89 0.6K
14:36 26.89 26.89 26.89 26.89 0.5K
14:37 26.88 26.90 26.88 26.89 2.2K
14:38 26.88 26.88 26.88 26.88 0.7K
14:39 26.89 26.90 26.89 26.90 2.1K
14:40 26.91 26.93 26.91 26.93 0.4K
14:41 26.91 26.93 26.91 26.91 0.6K
14:42 26.93 26.93 26.89 26.92 1.6K
14:43 26.90 26.91 26.90 26.91 1.2K
14:44 26.90 26.90 26.90 26.90 0.7K
14:45 26.90 26.90 26.90 26.90 0.5K
14:46 26.90 26.90 26.89 26.89 1.6K
14:47 26.89 26.89 26.88 26.89 3.2K
14:48 26.89 26.89 26.88 26.88 5.0K
14:49 26.90 26.97 26.90 26.95 6.5K
14:50 26.97 27.00 26.97 27.00 3.4K
14:51 27.03 27.07 27.03 27.07 2.2K
14:52 27.08 27.08 27.06 27.07 2.6K
14:53 27.07 27.08 27.07 27.07 1.0K
14:54 27.07 27.09 27.07 27.07 2.2K
14:55 27.08 27.08 27.08 27.08 0.8K
14:56 27.08 27.08 27.08 27.08 2.7K
14:57 27.08 27.09 27.08 27.09 2.9K
14:58 27.09 27.13 27.06 27.06 7.8K
14:59 27.06 27.07 27.05 27.07 2.4K
15:00 27.08 27.10 27.08 27.09 1.9K
15:01 27.10 27.15 27.10 27.15 3.3K
15:02 27.17 27.19 27.17 27.18 7.0K
15:03 27.20 27.20 27.20 27.20 0.6K
15:04 27.20 27.21 27.20 27.21 1.6K
15:05 27.20 27.20 27.20 27.20 1.4K
15:06 27.19 27.19 27.18 27.18 3.0K
15:07 27.18 27.22 27.18 27.22 6.5K
15:08 27.25 27.25 27.24 27.24 1.5K
15:09 27.25 27.28 27.25 27.26 3.9K
15:10 27.29 27.33 27.29 27.33 3.4K
15:11 27.35 27.35 27.35 27.35 1.0K
15:12 27.39 27.44 27.39 27.41 5.3K
15:13 27.41 27.41 27.38 27.39 3.6K
15:14 27.39 27.39 27.39 27.39 4.4K
15:15 27.38 27.38 27.38 27.38 1.3K
15:16 27.37 27.38 27.37 27.38 1.5K
15:17 27.38 27.39 27.37 27.38 7.0K
15:18 27.39 27.42 27.39 27.42 4.8K
15:19 27.43 27.46 27.43 27.46 3.2K
15:20 27.44 27.48 27.42 27.48 5.5K
15:21 27.48 27.49 27.44 27.44 105.3K
15:22 27.48 27.48 27.47 27.47 3.4K
15:23 27.49 27.50 27.49 27.50 4.2K
15:24 27.53 27.55 27.52 27.52 3.7K
15:25 27.52 27.52 27.49 27.50 6.1K
15:26 27.45 27.45 27.45 27.45 1.7K
15:27 27.45 27.47 27.44 27.47 4.7K
15:28 27.44 27.46 27.44 27.46 1.2K
15:29 27.45 27.46 27.45 27.46 2.0K
15:30 27.45 27.47 27.43 27.46 10.2K
15:31 27.46 27.46 27.42 27.42 10.0K
15:32 27.42 27.42 27.31 27.32 12.3K
15:33 27.32 27.37 27.30 27.31 9.7K
15:34 27.31 27.31 27.26 27.26 4.2K
15:35 27.26 27.26 27.22 27.22 3.7K
15:36 27.22 27.22 27.16 27.17 7.8K
15:37 27.18 27.19 27.15 27.16 12.3K
15:38 27.21 27.24 27.21 27.24 1.7K
15:39 27.23 27.23 27.20 27.21 3.3K
15:40 27.22 27.22 27.20 27.20 2.9K
15:41 27.21 27.21 27.18 27.18 3.0K
15:42 27.17 27.20 27.16 27.16 11.0K
15:43 27.17 27.17 27.14 27.14 4.8K
15:44 27.15 27.15 27.09 27.09 17.4K
15:45 27.08 27.08 27.05 27.05 1.9K
15:46 27.02 27.03 27.00 27.03 21.3K
15:47 27.02 27.10 27.02 27.10 7.3K
15:48 27.13 27.16 27.11 27.16 9.7K
15:49 27.19 27.23 27.19 27.23 5.8K
15:50 27.27 27.27 27.27 27.27 1.5K
15:51 27.27 27.28 27.19 27.19 13.4K
15:52 27.21 27.23 27.21 27.22 14.8K
15:53 27.22 27.22 27.19 27.19 7.6K
15:54 27.18 27.24 27.18 27.22 10.6K
15:55 27.21 27.21 27.04 27.05 22.0K
15:56 27.10 27.12 27.09 27.12 12.5K
15:57 27.11 27.13 27.08 27.09 18.5K
15:58 27.09 27.09 27.05 27.05 17.7K
15:59 27.04 27.04 27.02 27.03 29.3K
16:00 27.04 27.04 27.04 27.04 121.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available