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 26.82 26.87 26.54 26.54 68.6K
09:31 26.55 26.55 26.36 26.36 5.8K
09:32 26.41 26.55 26.41 26.55 41.0K
09:33 26.60 26.71 26.44 26.44 45.3K
09:34 26.23 26.40 26.10 26.12 42.0K
09:35 26.05 26.40 26.05 26.40 16.3K
09:36 26.11 26.25 26.09 26.09 3.5K
09:37 26.09 26.09 25.89 25.90 22.5K
09:38 25.89 26.04 25.89 26.04 6.5K
09:39 26.01 26.23 26.01 26.23 2.8K
09:40 26.12 26.15 26.12 26.13 53.5K
09:41 26.22 26.22 25.90 25.90 31.0K
09:42 25.90 25.99 25.90 25.99 4.7K
09:43 26.07 26.10 25.92 26.10 16.1K
09:44 26.05 26.08 26.05 26.08 1.5K
09:45 26.10 26.20 26.10 26.18 6.7K
09:46 26.23 26.38 26.23 26.29 6.2K
09:47 26.33 26.33 26.26 26.26 4.1K
09:48 26.12 26.29 26.10 26.29 6.6K
09:49 26.25 26.25 26.25 26.25 1.1K
09:50 26.44 26.52 26.27 26.30 7.2K
09:51 26.23 26.23 26.20 26.20 4.3K
09:52 26.17 26.32 26.15 26.20 6.9K
09:53 26.24 26.24 26.05 26.06 8.0K
09:54 26.05 26.10 25.96 26.00 9.6K
09:55 26.05 26.24 25.99 26.12 18.5K
09:56 26.26 26.29 26.24 26.27 40.3K
09:57 26.14 26.14 26.14 26.14 2.8K
09:58 26.07 26.15 26.00 26.06 11.1K
09:59 26.02 26.02 25.93 26.00 12.8K
10:00 25.93 26.02 25.84 25.94 19.0K
10:01 25.90 25.90 25.85 25.89 4.8K
10:02 25.92 25.95 25.91 25.91 5.0K
10:03 25.97 25.98 25.84 25.84 9.9K
10:04 25.80 25.92 25.76 25.76 16.9K
10:05 25.76 25.88 25.72 25.83 12.9K
10:06 25.84 25.91 25.83 25.83 3.8K
10:07 25.87 25.91 25.85 25.91 4.6K
10:08 25.93 25.99 25.88 25.90 27.3K
10:09 25.96 26.00 25.95 26.00 19.8K
10:10 25.95 26.15 25.95 26.15 6.1K
10:11 26.28 26.52 26.28 26.49 9.8K
10:12 26.52 26.54 26.50 26.54 1.4K
10:13 26.54 26.60 26.40 26.57 39.8K
10:14 26.57 26.62 26.57 26.58 3.1K
10:15 26.58 26.58 26.43 26.43 4.2K
10:16 26.43 26.43 26.36 26.36 1.3K
10:17 26.43 26.43 26.32 26.41 26.9K
10:18 26.32 26.34 26.31 26.31 4.4K
10:19 26.31 26.32 26.31 26.32 2.7K
10:20 26.39 26.40 26.33 26.35 15.8K
10:21 26.57 26.57 26.52 26.55 22.1K
10:22 26.51 26.54 26.46 26.54 25.2K
10:23 26.55 26.64 26.55 26.64 2.3K
10:24 26.67 26.70 26.65 26.70 3.5K
10:25 26.66 26.75 26.66 26.75 38.8K
10:26 26.80 26.92 26.75 26.92 6.4K
10:27 26.84 26.84 26.71 26.79 14.1K
10:28 26.73 26.73 26.62 26.62 4.7K
10:29 26.63 26.63 26.59 26.59 2.5K
10:30 26.63 26.63 26.57 26.63 5.8K
10:31 26.65 26.71 26.57 26.61 22.9K
10:32 26.62 26.62 26.55 26.55 4.3K
10:33 26.53 26.55 26.52 26.52 9.0K
10:34 26.49 26.49 26.47 26.49 35.6K
10:35 26.47 26.63 26.47 26.63 7.7K
10:36 26.63 26.69 26.63 26.68 3.5K
10:37 26.65 26.69 26.65 26.67 1.8K
10:38 26.67 26.79 26.67 26.79 5.1K
10:39 26.86 26.91 26.86 26.91 1.7K
10:40 26.81 26.82 26.76 26.76 5.1K
10:41 26.75 26.75 26.62 26.70 10.1K
10:42 26.77 26.77 26.64 26.65 8.1K
10:43 26.70 26.81 26.69 26.81 14.4K
10:44 26.80 26.80 26.75 26.75 4.2K
10:45 26.75 26.75 26.75 26.75 0.5K
10:46 26.80 26.80 26.76 26.80 0.5K
10:47 26.80 26.80 26.80 26.80 2.7K
10:48 26.76 26.76 26.68 26.74 1.6K
10:49 26.74 26.87 26.74 26.83 7.4K
10:50 26.87 26.87 26.83 26.83 2.2K
10:51 26.83 26.83 26.62 26.65 34.8K
10:52 26.68 26.72 26.63 26.72 7.2K
10:53 26.77 26.77 26.75 26.76 3.0K
10:54 26.76 26.76 26.76 26.76 0.7K
10:55 26.72 26.76 26.72 26.76 0.5K
10:56 26.75 26.75 26.73 26.73 2.3K
10:57 26.77 26.77 26.77 26.77 0.5K
10:58 26.77 26.78 26.74 26.74 1.6K
10:59 26.73 26.75 26.68 26.68 37.8K
11:00 26.68 26.68 26.60 26.60 4.4K
11:01 26.55 26.57 26.52 26.57 2.5K
11:02 26.52 26.54 26.52 26.54 1.7K
11:03 26.54 26.61 26.54 26.61 6.1K
11:04 26.58 26.62 26.58 26.62 2.2K
11:05 26.59 26.62 26.59 26.60 0.8K
11:06 26.60 26.60 26.60 26.60 0.5K
11:07 26.65 26.80 26.65 26.80 7.7K
11:09 26.81 26.81 26.80 26.80 3.0K
11:10 26.84 26.88 26.84 26.88 2.7K
11:11 26.79 26.79 26.76 26.76 1.1K
11:12 26.71 26.71 26.68 26.68 0.7K
11:13 26.70 26.70 26.65 26.65 1.9K
11:14 26.66 26.69 26.66 26.69 2.0K
11:15 26.65 26.65 26.65 26.65 0.7K
11:16 26.65 26.70 26.64 26.70 4.1K
11:17 26.63 26.64 26.63 26.64 0.7K
11:18 26.64 26.69 26.64 26.69 0.9K
11:19 26.66 26.69 26.66 26.69 1.3K
11:20 26.67 26.67 26.61 26.62 4.0K
11:21 26.62 26.62 26.57 26.57 1.4K
11:22 26.59 26.63 26.59 26.63 2.4K
11:23 26.63 26.63 26.63 26.63 4.2K
11:24 26.63 26.63 26.63 26.63 0.4K
11:25 26.63 26.64 26.63 26.64 2.0K
11:26 26.60 26.71 26.60 26.71 5.2K
11:27 26.67 26.67 26.67 26.67 3.2K
11:28 26.66 26.68 26.66 26.68 1.7K
11:29 26.69 26.75 26.69 26.75 2.4K
11:30 26.75 26.75 26.69 26.69 2.4K
11:31 26.66 26.69 26.66 26.69 0.7K
11:32 26.68 26.68 26.66 26.66 1.8K
11:33 26.62 26.62 26.62 26.62 1.0K
11:35 26.57 26.62 26.56 26.56 3.4K
11:36 26.61 26.61 26.42 26.49 13.6K
11:37 26.49 26.52 26.48 26.48 3.1K
11:38 26.40 26.40 26.40 26.40 0.9K
11:39 26.40 26.40 26.38 26.38 0.7K
11:40 26.39 26.39 26.39 26.39 0.1K
11:41 26.39 26.39 26.37 26.39 3.1K
11:42 26.34 26.34 26.34 26.34 11.5K
11:43 26.31 26.31 26.31 26.31 0.5K
11:45 26.31 26.35 26.31 26.31 2.1K
11:46 26.34 26.34 26.34 26.34 0.3K
11:47 26.31 26.31 26.28 26.28 2.2K
11:48 26.29 26.29 26.22 26.22 3.7K
11:49 26.22 26.24 26.22 26.24 1.6K
11:53 26.22 26.22 26.22 26.22 1.0K
11:54 26.25 26.28 26.25 26.28 1.0K
11:55 26.25 26.25 26.25 26.25 0.7K
11:56 26.25 26.25 26.25 26.25 1.6K
11:57 26.28 26.29 26.28 26.29 0.9K
11:58 26.29 26.29 26.29 26.29 1.2K
12:00 26.31 26.35 26.31 26.35 1.2K
12:01 26.31 26.31 26.31 26.31 0.3K
12:02 26.31 26.38 26.28 26.38 14.4K
12:03 26.36 26.36 26.36 26.36 0.5K
12:04 26.33 26.34 26.31 26.31 4.2K
12:05 26.32 26.32 26.29 26.29 3.0K
12:06 26.30 26.30 26.28 26.28 1.1K
12:07 26.29 26.29 26.23 26.24 10.0K
12:09 26.22 26.22 26.22 26.22 0.3K
12:10 26.22 26.22 26.22 26.22 1.9K
12:12 26.13 26.13 26.13 26.13 1.1K
12:13 26.08 26.08 26.08 26.08 0.8K
12:14 26.05 26.08 26.05 26.08 0.9K
12:15 26.06 26.06 26.06 26.06 0.2K
12:16 26.05 26.11 26.05 26.05 2.3K
12:17 26.09 26.09 26.09 26.09 0.8K
12:18 26.09 26.09 26.09 26.09 0.5K
12:20 26.12 26.12 26.12 26.12 2.8K
12:23 26.12 26.17 26.11 26.11 1.3K
12:24 26.17 26.17 26.16 26.16 1.7K
12:25 26.20 26.20 26.20 26.20 1.3K
12:26 26.13 26.13 26.13 26.13 4.9K
12:27 26.13 26.13 26.12 26.12 0.7K
12:28 26.12 26.13 26.12 26.13 1.2K
12:29 26.11 26.11 26.07 26.07 0.6K
12:30 26.11 26.11 26.08 26.08 1.1K
12:31 26.07 26.16 26.07 26.16 2.9K
12:32 26.17 26.17 26.17 26.17 0.2K
12:33 26.14 26.14 26.12 26.12 1.0K
12:34 26.10 26.10 26.10 26.10 0.6K
12:35 26.22 26.28 26.21 26.22 14.0K
12:36 26.21 26.21 26.21 26.21 0.6K
12:37 26.21 26.21 26.21 26.21 0.2K
12:38 26.21 26.21 26.21 26.21 0.6K
12:39 26.17 26.17 26.17 26.17 1.3K
12:40 26.14 26.14 26.14 26.14 0.8K
12:43 26.13 26.14 26.13 26.14 0.6K
12:44 26.16 26.16 26.16 26.16 1.5K
12:45 26.16 26.16 26.16 26.16 0.3K
12:46 26.16 26.24 26.16 26.24 2.1K
12:47 26.27 26.32 26.27 26.32 8.1K
12:48 26.35 26.35 26.29 26.34 3.1K
12:50 26.36 26.36 26.36 26.36 0.9K
12:51 26.39 26.48 26.39 26.48 10.4K
12:52 26.55 26.58 26.54 26.54 2.2K
12:54 26.57 26.64 26.57 26.64 1.4K
12:55 26.69 26.76 26.69 26.76 2.9K
12:56 26.75 26.75 26.73 26.75 1.6K
12:57 26.79 26.79 26.72 26.72 5.7K
12:58 26.71 26.71 26.66 26.66 0.6K
12:59 26.62 26.65 26.62 26.63 2.0K
13:00 26.61 26.61 26.59 26.59 1.7K
13:02 26.55 26.55 26.55 26.55 0.6K
13:04 26.57 26.57 26.54 26.54 2.1K
13:06 26.52 26.52 26.49 26.51 1.5K
13:07 26.53 26.53 26.53 26.53 0.7K
13:08 26.57 26.57 26.53 26.57 3.0K
13:09 26.61 26.61 26.53 26.53 0.9K
13:11 26.60 26.60 26.60 26.60 0.5K
13:12 26.54 26.55 26.54 26.54 4.6K
13:16 26.53 26.53 26.49 26.49 1.0K
13:17 26.47 26.47 26.47 26.47 0.2K
13:18 26.48 26.48 26.48 26.48 0.3K
13:19 26.47 26.47 26.43 26.43 0.5K
13:20 26.47 26.47 26.47 26.47 1.4K
13:21 26.47 26.47 26.47 26.47 0.5K
13:22 26.47 26.52 26.46 26.52 2.4K
13:23 26.49 26.61 26.49 26.56 13.1K
13:24 26.53 26.53 26.53 26.53 0.6K
13:25 26.54 26.54 26.54 26.54 0.4K
13:27 26.50 26.50 26.50 26.50 0.4K
13:28 26.50 26.50 26.50 26.50 1.1K
13:30 26.49 26.49 26.45 26.45 0.8K
13:32 26.45 26.46 26.45 26.46 1.7K
13:34 26.50 26.50 26.50 26.50 0.7K
13:35 26.48 26.48 26.48 26.48 1.1K
13:36 26.47 26.47 26.43 26.43 1.7K
13:39 26.50 26.50 26.47 26.47 0.4K
13:40 26.47 26.56 26.47 26.56 1.7K
13:41 26.48 26.48 26.47 26.47 2.0K
13:42 26.55 26.55 26.55 26.55 0.8K
13:45 26.48 26.48 26.48 26.48 0.1K
13:46 26.53 26.53 26.47 26.52 1.8K
13:48 26.52 26.52 26.52 26.52 2.3K
13:49 26.55 26.55 26.55 26.55 2.6K
13:50 26.59 26.59 26.53 26.53 2.3K
13:51 26.52 26.59 26.52 26.59 0.3K
13:52 26.52 26.52 26.49 26.49 1.6K
13:54 26.48 26.50 26.48 26.50 3.7K
13:58 26.40 26.40 26.39 26.39 1.7K
13:59 26.39 26.39 26.35 26.36 2.0K
14:00 26.37 26.37 26.37 26.37 1.3K
14:02 26.41 26.41 26.41 26.41 0.3K
14:03 26.38 26.38 26.38 26.38 0.1K
14:04 26.34 26.34 26.34 26.34 1.4K
14:07 26.37 26.39 26.37 26.39 0.8K
14:08 26.36 26.36 26.36 26.36 4.6K
14:10 26.37 26.37 26.37 26.37 1.2K
14:11 26.39 26.40 26.39 26.40 2.0K
14:12 26.38 26.38 26.38 26.38 1.5K
14:14 26.36 26.36 26.36 26.36 0.4K
14:15 26.36 26.36 26.36 26.36 0.2K
14:16 26.40 26.40 26.40 26.40 1.0K
14:17 26.36 26.36 26.27 26.27 2.2K
14:18 26.27 26.27 26.27 26.27 0.7K
14:19 26.24 26.24 26.24 26.24 0.6K
14:20 26.24 26.24 26.21 26.22 1.1K
14:21 26.25 26.25 26.23 26.23 2.1K
14:25 26.23 26.23 26.23 26.23 1.7K
14:26 26.22 26.22 26.20 26.20 1.6K
14:27 26.15 26.24 26.15 26.21 8.5K
14:28 26.24 26.24 26.18 26.18 0.8K
14:29 26.15 26.15 26.15 26.15 1.3K
14:30 26.15 26.15 26.14 26.14 0.9K
14:31 26.11 26.11 26.11 26.11 1.6K
14:32 26.12 26.12 26.12 26.12 0.4K
14:33 26.13 26.13 26.13 26.13 0.6K
14:34 26.11 26.18 26.11 26.18 1.5K
14:36 26.14 26.16 26.13 26.16 1.5K
14:37 26.16 26.20 26.16 26.17 4.5K
14:40 26.17 26.22 26.17 26.17 11.2K
14:41 26.13 26.13 26.11 26.11 2.1K
14:43 26.07 26.07 26.05 26.06 8.2K
14:44 26.05 26.05 26.05 26.05 1.1K
14:46 26.06 26.09 26.06 26.09 5.1K
14:48 26.12 26.12 26.11 26.11 0.8K
14:49 26.11 26.21 26.11 26.17 17.0K
14:51 26.13 26.13 26.13 26.13 0.4K
14:52 26.10 26.12 26.10 26.12 0.8K
14:54 26.10 26.14 26.10 26.14 1.7K
14:55 26.16 26.16 26.16 26.16 1.1K
14:57 26.10 26.11 26.10 26.11 0.6K
14:58 26.15 26.15 26.12 26.12 9.3K
14:59 26.13 26.13 26.13 26.13 0.2K
15:00 26.14 26.16 26.11 26.11 1.0K
15:01 26.14 26.14 26.12 26.12 1.2K
15:02 26.14 26.16 26.14 26.16 0.8K
15:03 26.17 26.18 26.17 26.18 1.6K
15:04 26.16 26.16 26.13 26.13 1.9K
15:05 26.15 26.15 26.15 26.15 0.6K
15:06 26.10 26.12 26.10 26.12 2.2K
15:10 26.09 26.09 26.09 26.09 2.2K
15:12 26.10 26.11 26.10 26.11 1.3K
15:13 26.13 26.14 26.11 26.11 2.7K
15:14 26.11 26.11 26.10 26.10 4.7K
15:15 26.12 26.13 26.12 26.13 1.7K
15:16 26.15 26.15 26.12 26.12 4.0K
15:17 26.10 26.10 26.10 26.10 1.0K
15:18 26.11 26.11 26.11 26.11 2.5K
15:20 26.09 26.10 26.09 26.10 1.7K
15:21 26.10 26.11 26.10 26.11 2.1K
15:22 26.09 26.10 26.09 26.10 1.2K
15:23 26.10 26.11 26.08 26.11 2.1K
15:24 26.11 26.12 26.11 26.11 2.2K
15:25 26.11 26.11 26.10 26.10 0.5K
15:26 26.09 26.09 26.09 26.09 0.8K
15:27 26.09 26.09 26.06 26.07 1.3K
15:28 26.06 26.07 26.06 26.07 2.4K
15:29 26.06 26.06 25.99 25.99 9.9K
15:30 25.97 25.97 25.96 25.96 6.6K
15:31 25.97 25.98 25.97 25.98 0.6K
15:32 26.00 26.04 26.00 26.00 7.1K
15:33 25.98 25.98 25.98 25.98 0.2K
15:34 26.00 26.03 26.00 26.01 3.3K
15:35 26.01 26.01 25.99 25.99 3.4K
15:36 25.97 25.97 25.97 25.97 4.9K
15:37 25.98 26.04 25.98 26.00 5.0K
15:38 26.01 26.05 26.01 26.01 5.8K
15:39 25.99 26.02 25.99 26.02 0.5K
15:40 25.96 25.96 25.96 25.96 3.0K
15:41 25.95 25.99 25.95 25.95 1.1K
15:42 25.98 25.99 25.95 25.95 2.3K
15:43 25.95 25.95 25.95 25.95 2.7K
15:44 26.01 26.01 26.00 26.00 5.8K
15:45 26.01 26.04 26.01 26.04 3.2K
15:46 26.00 26.01 25.98 25.99 4.6K
15:47 25.99 25.99 25.97 25.97 1.1K
15:48 25.97 25.99 25.97 25.99 3.8K
15:50 25.94 25.96 25.92 25.93 12.7K
15:51 25.93 25.95 25.92 25.95 4.4K
15:52 25.93 25.93 25.92 25.92 2.9K
15:53 25.92 25.95 25.91 25.95 5.9K
15:54 25.94 25.96 25.92 25.92 11.1K
15:55 25.93 25.94 25.91 25.92 6.1K
15:56 25.92 25.94 25.91 25.91 11.8K
15:57 25.91 25.94 25.91 25.92 12.8K
15:58 25.92 25.92 25.91 25.92 14.5K
15:59 25.92 25.93 25.90 25.93 42.2K
16:00 25.90 25.90 25.90 25.90 264.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available