Applied Opt

AAOI
🏛️ usa →
33.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.90 25.99 24.90 25.73 424.1K
09:31 25.80 25.95 25.62 25.82 87.0K
09:32 26.19 26.19 25.40 25.43 80.3K
09:33 25.33 25.88 25.33 25.70 47.0K
09:34 25.75 25.75 25.33 25.47 31.3K
09:35 25.35 25.62 25.29 25.52 46.8K
09:36 25.62 25.64 25.38 25.50 25.3K
09:37 25.67 26.00 25.65 25.99 57.7K
09:38 25.94 26.18 25.94 26.09 63.8K
09:39 26.07 26.42 26.01 26.38 58.0K
09:40 26.30 26.53 26.12 26.18 85.7K
09:41 26.18 26.21 25.93 25.94 33.7K
09:42 25.95 26.14 25.79 25.80 79.6K
09:43 25.91 26.20 25.83 26.14 35.5K
09:44 26.19 26.19 26.12 26.14 13.7K
09:45 26.18 26.18 25.98 26.00 51.4K
09:46 26.07 26.07 25.70 25.81 32.5K
09:47 25.86 26.09 25.86 26.04 25.9K
09:48 26.02 26.06 25.83 25.86 12.4K
09:49 25.82 26.00 25.82 25.98 8.2K
09:50 26.09 26.09 25.98 26.05 17.2K
09:51 26.07 26.37 26.03 26.37 18.8K
09:52 26.38 26.38 26.22 26.22 24.5K
09:53 26.30 26.30 26.14 26.30 23.4K
09:54 26.50 26.50 26.21 26.27 21.5K
09:55 26.27 26.33 26.14 26.27 22.6K
09:56 26.35 26.35 26.24 26.24 1.8K
09:57 26.23 26.26 26.15 26.19 11.8K
09:58 26.14 26.63 26.10 26.63 62.7K
09:59 26.67 26.67 26.57 26.58 33.5K
10:00 26.61 26.61 26.41 26.56 11.0K
10:01 26.57 26.57 26.35 26.35 15.3K
10:02 26.36 26.42 26.32 26.42 13.5K
10:03 26.44 26.44 26.38 26.40 5.0K
10:04 26.41 26.58 26.41 26.55 20.7K
10:05 26.57 26.57 26.50 26.53 6.0K
10:06 26.49 26.49 26.24 26.24 30.6K
10:07 26.27 26.49 26.24 26.49 21.0K
10:08 26.56 26.56 26.41 26.41 14.8K
10:09 26.41 26.43 26.36 26.40 9.6K
10:10 26.43 26.44 26.31 26.31 17.8K
10:11 26.33 26.64 26.31 26.64 22.4K
10:12 26.69 26.80 26.66 26.66 21.7K
10:13 26.72 26.79 26.71 26.75 16.4K
10:14 26.74 26.80 26.69 26.80 9.3K
10:15 26.85 26.97 26.85 26.95 17.8K
10:16 26.90 26.96 26.85 26.95 11.2K
10:17 26.88 26.88 26.80 26.81 6.4K
10:18 26.80 26.80 26.40 26.40 77.0K
10:19 26.40 26.43 26.37 26.38 32.7K
10:20 26.40 26.40 26.21 26.23 47.5K
10:21 26.29 26.29 26.01 26.02 73.2K
10:22 26.04 26.24 26.04 26.16 18.8K
10:23 26.08 26.21 26.01 26.02 13.5K
10:24 26.02 26.07 25.85 26.07 13.3K
10:25 26.07 26.16 26.07 26.12 4.5K
10:26 26.10 26.14 26.07 26.14 5.5K
10:27 26.14 26.14 26.04 26.07 4.8K
10:28 26.06 26.08 26.00 26.06 10.2K
10:29 26.01 26.01 25.82 25.82 6.2K
10:30 25.89 25.98 25.88 25.95 6.1K
10:31 25.99 26.03 25.96 26.02 6.0K
10:32 26.14 26.18 26.08 26.08 16.1K
10:33 25.99 26.00 25.95 26.00 17.0K
10:34 26.02 26.06 25.98 26.06 6.8K
10:35 26.06 26.07 25.97 25.97 3.9K
10:36 26.08 26.15 26.03 26.15 22.3K
10:37 26.29 26.44 26.25 26.44 20.7K
10:38 26.37 26.50 26.37 26.46 7.9K
10:39 26.37 26.37 26.29 26.32 13.1K
10:40 26.29 26.53 26.27 26.53 16.3K
10:41 26.57 26.57 26.43 26.51 5.7K
10:42 26.50 26.50 26.39 26.46 4.3K
10:43 26.47 26.47 26.43 26.44 4.4K
10:44 26.47 26.50 26.37 26.38 9.0K
10:45 26.34 26.34 26.25 26.25 13.0K
10:46 26.28 26.28 26.22 26.25 14.7K
10:47 26.22 26.24 26.19 26.19 2.4K
10:48 26.22 26.27 26.22 26.27 3.0K
10:49 26.27 26.27 26.22 26.22 4.0K
10:50 26.20 26.20 26.15 26.16 14.6K
10:51 26.15 26.24 26.14 26.22 8.5K
10:52 26.11 26.19 26.11 26.16 18.4K
10:53 26.12 26.19 26.12 26.15 11.8K
10:54 26.10 26.16 26.08 26.08 5.9K
10:55 26.01 26.01 25.95 25.98 15.7K
10:56 26.02 26.02 25.93 25.94 11.3K
10:57 25.94 26.14 25.94 26.14 16.7K
10:58 26.23 26.37 26.23 26.37 10.9K
10:59 26.37 26.41 26.33 26.41 10.3K
11:00 26.39 26.42 26.38 26.41 10.6K
11:01 26.42 26.50 26.40 26.48 7.5K
11:02 26.46 26.49 26.28 26.29 12.8K
11:03 26.25 26.25 26.19 26.19 4.4K
11:04 26.17 26.31 26.17 26.26 13.4K
11:05 26.24 26.33 26.24 26.33 5.8K
11:06 26.34 26.41 26.34 26.37 7.6K
11:07 26.33 26.40 26.27 26.37 7.3K
11:08 26.38 26.40 26.35 26.35 7.0K
11:09 26.36 26.38 26.33 26.35 10.9K
11:10 26.33 26.36 26.27 26.36 22.3K
11:11 26.39 26.48 26.37 26.42 35.5K
11:12 26.40 26.46 26.36 26.36 3.7K
11:13 26.36 26.44 26.34 26.38 4.2K
11:14 26.36 26.43 26.36 26.36 2.8K
11:15 26.36 26.36 26.36 26.36 2.4K
11:16 26.36 26.58 26.36 26.40 20.4K
11:17 26.39 26.55 26.39 26.53 6.2K
11:18 26.59 26.59 26.46 26.46 4.0K
11:19 26.46 26.55 26.46 26.52 9.7K
11:20 26.57 26.59 26.55 26.56 15.6K
11:21 26.57 26.59 26.56 26.57 7.5K
11:22 26.56 26.60 26.54 26.55 12.4K
11:23 26.50 26.50 26.40 26.41 20.1K
11:24 26.40 26.44 26.40 26.44 7.5K
11:25 26.47 26.47 26.42 26.44 9.4K
11:26 26.47 26.55 26.47 26.53 3.6K
11:27 26.56 26.61 26.55 26.60 7.7K
11:28 26.57 26.57 26.51 26.52 5.1K
11:29 26.53 26.54 26.47 26.47 25.1K
11:30 26.51 26.51 26.39 26.39 7.1K
11:31 26.36 26.36 26.25 26.28 10.1K
11:32 26.27 26.27 26.15 26.15 7.7K
11:33 26.13 26.20 26.13 26.15 4.3K
11:34 26.18 26.26 26.18 26.22 8.1K
11:35 26.25 26.25 26.19 26.19 3.2K
11:36 26.17 26.37 26.17 26.33 16.5K
11:37 26.35 26.47 26.30 26.38 17.3K
11:38 26.40 26.55 26.40 26.55 17.4K
11:39 26.56 26.59 26.52 26.52 8.1K
11:40 26.55 26.57 26.52 26.52 3.9K
11:41 26.51 26.51 26.38 26.46 28.2K
11:42 26.34 26.36 26.33 26.34 3.2K
11:43 26.34 26.55 26.32 26.55 11.8K
11:44 26.56 26.61 26.56 26.56 11.5K
11:45 26.55 26.55 26.53 26.53 1.5K
11:46 26.54 26.54 26.50 26.51 28.7K
11:47 26.49 26.50 26.45 26.45 7.4K
11:48 26.39 26.46 26.39 26.46 6.8K
11:49 26.44 26.45 26.39 26.41 11.4K
11:50 26.44 26.46 26.42 26.46 8.0K
11:51 26.47 26.60 26.46 26.60 13.5K
11:52 26.60 26.68 26.55 26.68 9.8K
11:53 26.66 26.68 26.66 26.68 2.4K
11:54 26.68 26.68 26.57 26.57 4.3K
11:55 26.54 26.54 26.50 26.51 7.3K
11:56 26.52 26.52 26.46 26.47 2.7K
11:57 26.44 26.44 26.30 26.32 8.2K
11:58 26.34 26.45 26.24 26.45 39.2K
11:59 26.46 26.47 26.32 26.32 5.6K
12:00 26.28 26.31 26.20 26.31 9.6K
12:01 26.33 26.41 26.33 26.40 19.6K
12:02 26.44 26.44 26.38 26.40 7.7K
12:03 26.40 26.44 26.37 26.37 4.9K
12:04 26.35 26.42 26.35 26.42 6.5K
12:05 26.42 26.44 26.40 26.41 6.0K
12:06 26.40 26.43 26.40 26.41 10.0K
12:07 26.43 26.44 26.40 26.44 11.2K
12:08 26.45 26.45 26.43 26.43 11.9K
12:09 26.39 26.39 26.36 26.36 2.4K
12:10 26.35 26.37 26.35 26.36 6.3K
12:11 26.36 26.38 26.35 26.38 6.2K
12:12 26.38 26.43 26.38 26.43 9.8K
12:13 26.38 26.38 26.33 26.34 5.4K
12:14 26.40 26.40 26.40 26.40 3.0K
12:15 26.41 26.41 26.32 26.35 7.3K
12:16 26.36 26.38 26.36 26.38 5.9K
12:17 26.38 26.40 26.37 26.38 21.1K
12:18 26.36 26.36 26.20 26.20 7.4K
12:19 26.18 26.21 26.17 26.20 6.8K
12:20 26.18 26.19 26.18 26.19 2.3K
12:21 26.19 26.21 26.17 26.21 4.1K
12:22 26.21 26.23 26.13 26.13 5.6K
12:23 26.11 26.18 26.11 26.18 3.1K
12:24 26.12 26.12 26.11 26.11 11.7K
12:25 26.06 26.07 26.02 26.07 8.8K
12:26 26.08 26.12 26.08 26.12 2.6K
12:27 26.12 26.12 26.03 26.06 8.3K
12:28 26.04 26.06 25.97 25.97 8.4K
12:29 25.96 26.00 25.93 25.93 17.6K
12:30 25.96 25.96 25.94 25.94 1.8K
12:31 25.92 25.98 25.92 25.98 22.8K
12:32 25.98 25.98 25.92 25.92 8.9K
12:33 25.90 25.95 25.90 25.91 9.9K
12:34 25.92 25.92 25.82 25.85 13.6K
12:35 25.85 25.85 25.79 25.81 12.7K
12:36 25.78 25.91 25.78 25.89 9.2K
12:37 25.87 25.90 25.80 25.80 2.7K
12:38 25.81 25.87 25.81 25.86 5.7K
12:39 25.86 25.86 25.81 25.81 2.3K
12:40 25.80 25.80 25.78 25.78 2.7K
12:41 25.76 25.80 25.76 25.80 5.4K
12:42 25.80 25.80 25.76 25.76 2.0K
12:43 25.80 25.80 25.78 25.78 1.7K
12:44 25.78 25.87 25.78 25.80 6.8K
12:45 25.82 25.85 25.82 25.83 3.6K
12:46 25.82 25.82 25.79 25.79 1.9K
12:47 25.78 25.78 25.66 25.68 5.1K
12:48 25.69 25.72 25.69 25.71 3.0K
12:49 25.70 25.73 25.70 25.73 4.9K
12:50 25.73 25.78 25.71 25.78 6.7K
12:51 25.76 25.76 25.69 25.71 4.0K
12:52 25.71 25.71 25.66 25.68 5.0K
12:53 25.67 25.73 25.67 25.71 6.3K
12:54 25.70 25.77 25.70 25.75 5.4K
12:55 25.77 25.78 25.74 25.74 5.5K
12:56 25.75 25.75 25.70 25.73 1.7K
12:57 25.67 25.75 25.63 25.72 13.9K
12:58 25.70 25.70 25.65 25.70 1.8K
12:59 25.60 25.65 25.60 25.65 6.0K
13:00 25.68 25.75 25.66 25.74 16.3K
13:01 25.68 25.68 25.62 25.63 6.0K
13:02 25.63 25.63 25.56 25.57 9.5K
13:03 25.57 25.60 25.56 25.56 4.5K
13:04 25.52 25.53 25.50 25.50 3.5K
13:05 25.50 25.56 25.50 25.56 20.2K
13:06 25.61 25.61 25.36 25.38 93.9K
13:07 25.34 25.55 25.34 25.55 12.5K
13:08 25.54 25.54 25.50 25.50 2.4K
13:09 25.50 25.56 25.50 25.56 2.2K
13:10 25.58 25.58 25.58 25.58 3.1K
13:11 25.58 25.63 25.58 25.61 5.4K
13:12 25.55 25.57 25.55 25.57 6.2K
13:13 25.55 25.65 25.55 25.65 6.8K
13:14 25.67 25.69 25.66 25.69 2.8K
13:15 25.65 25.65 25.57 25.57 5.5K
13:16 25.53 25.57 25.52 25.52 6.0K
13:17 25.50 25.51 25.50 25.51 3.2K
13:18 25.53 25.58 25.53 25.58 4.1K
13:19 25.58 25.59 25.54 25.58 6.1K
13:20 25.55 25.55 25.55 25.55 0.6K
13:21 25.56 25.62 25.56 25.62 6.6K
13:22 25.64 25.65 25.59 25.62 4.8K
13:23 25.64 25.67 25.64 25.64 2.5K
13:24 25.62 25.63 25.62 25.63 1.3K
13:25 25.58 25.58 25.58 25.58 3.0K
13:26 25.54 25.56 25.50 25.56 11.2K
13:27 25.57 25.57 25.50 25.53 6.4K
13:28 25.49 25.49 25.45 25.45 3.2K
13:29 25.47 25.47 25.38 25.38 13.6K
13:30 25.38 25.46 25.38 25.46 7.6K
13:31 25.44 25.45 25.40 25.40 3.5K
13:32 25.42 25.44 25.41 25.44 9.5K
13:33 25.42 25.45 25.42 25.45 5.7K
13:34 25.48 25.51 25.48 25.49 2.1K
13:35 25.49 25.49 25.47 25.47 0.6K
13:36 25.48 25.48 25.46 25.47 6.3K
13:37 25.44 25.44 25.42 25.43 2.5K
13:38 25.41 25.44 25.41 25.44 14.2K
13:39 25.45 25.45 25.34 25.34 7.9K
13:40 25.32 25.41 25.32 25.41 2.7K
13:41 25.38 25.38 25.35 25.35 3.2K
13:42 25.35 25.38 25.31 25.31 2.5K
13:43 25.34 25.34 25.33 25.33 2.7K
13:44 25.33 25.42 25.33 25.40 13.2K
13:45 25.40 25.41 25.38 25.40 3.1K
13:46 25.45 25.45 25.39 25.39 4.4K
13:47 25.37 25.39 25.36 25.38 2.9K
13:48 25.34 25.36 25.33 25.33 4.0K
13:49 25.32 25.32 25.32 25.32 2.4K
13:50 25.32 25.36 25.32 25.32 7.2K
13:51 25.38 25.40 25.36 25.36 7.5K
13:52 25.35 25.35 25.26 25.27 4.4K
13:53 25.29 25.30 25.28 25.28 3.1K
13:54 25.27 25.34 25.27 25.33 6.6K
13:55 25.34 25.34 25.28 25.30 3.6K
13:56 25.28 25.32 25.28 25.29 8.2K
13:57 25.30 25.32 25.30 25.32 1.8K
13:58 25.29 25.30 25.28 25.28 3.9K
13:59 25.29 25.31 25.29 25.31 2.4K
14:00 25.29 25.34 25.29 25.34 2.9K
14:01 25.33 25.41 25.33 25.41 8.8K
14:02 25.46 25.46 25.42 25.44 4.3K
14:03 25.44 25.49 25.44 25.49 5.8K
14:04 25.53 25.53 25.36 25.39 29.0K
14:05 25.42 25.44 25.41 25.41 5.6K
14:06 25.44 25.44 25.44 25.44 1.0K
14:07 25.43 25.43 25.26 25.30 12.5K
14:08 25.29 25.35 25.29 25.35 2.4K
14:09 25.33 25.39 25.33 25.38 3.0K
14:10 25.39 25.41 25.37 25.37 3.5K
14:11 25.37 25.49 25.37 25.49 7.3K
14:12 25.47 25.50 25.47 25.50 2.1K
14:13 25.46 25.48 25.43 25.44 7.9K
14:14 25.44 25.54 25.44 25.51 23.2K
14:15 25.50 25.50 25.44 25.49 6.6K
14:16 25.49 25.56 25.49 25.56 6.3K
14:17 25.64 25.77 25.63 25.77 8.4K
14:18 25.76 25.86 25.76 25.86 5.6K
14:19 25.85 25.95 25.83 25.95 7.8K
14:20 25.93 26.10 25.93 26.10 6.5K
14:21 26.00 26.04 25.98 26.04 4.0K
14:22 26.00 26.07 25.99 26.00 6.7K
14:23 26.00 26.03 26.00 26.03 2.6K
14:24 26.02 26.02 25.97 25.99 6.3K
14:25 25.94 25.94 25.86 25.86 6.0K
14:26 25.91 25.91 25.80 25.81 2.8K
14:27 25.76 25.79 25.76 25.79 3.2K
14:28 25.79 25.83 25.79 25.83 2.9K
14:29 25.83 25.83 25.70 25.70 7.0K
14:30 25.67 25.67 25.63 25.63 2.0K
14:31 25.62 25.67 25.62 25.67 3.1K
14:32 25.68 25.68 25.66 25.68 3.6K
14:33 25.68 25.69 25.68 25.68 1.6K
14:34 25.68 25.74 25.68 25.74 4.1K
14:35 25.75 25.76 25.74 25.76 2.4K
14:36 25.75 25.87 25.75 25.85 8.9K
14:37 25.84 25.84 25.74 25.74 8.7K
14:38 25.74 25.78 25.74 25.78 4.4K
14:39 25.73 25.73 25.69 25.69 6.5K
14:40 25.69 25.69 25.64 25.64 12.3K
14:41 25.62 25.65 25.62 25.64 5.6K
14:42 25.61 25.70 25.61 25.70 8.4K
14:43 25.72 25.73 25.69 25.69 2.7K
14:44 25.68 25.68 25.65 25.65 1.2K
14:45 25.68 25.68 25.65 25.68 2.3K
14:46 25.71 25.73 25.68 25.68 6.3K
14:47 25.71 25.73 25.67 25.67 12.3K
14:48 25.65 25.70 25.65 25.70 3.7K
14:49 25.70 25.71 25.67 25.67 1.4K
14:50 25.70 25.71 25.67 25.71 7.9K
14:51 25.69 25.69 25.58 25.59 6.5K
14:52 25.58 25.58 25.54 25.54 2.8K
14:53 25.56 25.57 25.56 25.56 1.6K
14:54 25.57 25.62 25.57 25.61 3.1K
14:56 25.54 25.56 25.53 25.54 2.1K
14:57 25.53 25.53 25.49 25.49 2.8K
14:58 25.48 25.48 25.43 25.45 5.0K
14:59 25.39 25.39 25.36 25.36 4.9K
15:00 25.37 25.40 25.34 25.40 8.8K
15:01 25.40 25.45 25.40 25.41 6.9K
15:02 25.42 25.42 25.42 25.42 0.6K
15:03 25.42 25.42 25.39 25.41 5.4K
15:04 25.41 25.43 25.38 25.43 8.1K
15:05 25.43 25.45 25.41 25.41 4.8K
15:06 25.41 25.43 25.38 25.39 5.3K
15:07 25.37 25.45 25.37 25.44 5.5K
15:08 25.43 25.47 25.43 25.47 1.5K
15:09 25.44 25.44 25.39 25.39 2.4K
15:10 25.38 25.44 25.38 25.44 5.9K
15:11 25.42 25.42 25.42 25.42 3.5K
15:12 25.39 25.44 25.39 25.44 5.0K
15:13 25.44 25.45 25.42 25.42 2.8K
15:14 25.41 25.41 25.30 25.30 5.3K
15:15 25.32 25.33 25.27 25.27 9.0K
15:16 25.28 25.30 25.28 25.29 2.5K
15:17 25.29 25.30 25.26 25.26 6.3K
15:18 25.26 25.28 25.25 25.27 3.7K
15:19 25.26 25.29 25.24 25.27 6.9K
15:20 25.22 25.22 25.21 25.22 3.7K
15:21 25.24 25.27 25.24 25.26 7.6K
15:22 25.27 25.27 25.25 25.25 1.2K
15:23 25.26 25.32 25.26 25.32 7.8K
15:24 25.33 25.36 25.32 25.32 3.8K
15:25 25.30 25.30 25.28 25.29 6.3K
15:26 25.29 25.30 25.29 25.29 13.5K
15:27 25.30 25.33 25.30 25.31 7.4K
15:28 25.34 25.37 25.32 25.32 9.9K
15:29 25.33 25.33 25.31 25.32 5.8K
15:30 25.32 25.32 25.29 25.32 15.6K
15:31 25.32 25.32 25.31 25.32 2.9K
15:32 25.30 25.33 25.30 25.33 10.8K
15:33 25.33 25.34 25.33 25.33 4.2K
15:34 25.33 25.34 25.29 25.34 27.7K
15:35 25.33 25.50 25.33 25.50 14.3K
15:36 25.46 25.46 25.44 25.45 3.5K
15:37 25.45 25.45 25.41 25.43 9.3K
15:38 25.43 25.52 25.41 25.51 46.7K
15:39 25.51 25.52 25.46 25.46 17.7K
15:40 25.46 25.47 25.45 25.45 19.5K
15:41 25.45 25.48 25.42 25.43 34.8K
15:42 25.36 25.37 25.32 25.34 10.7K
15:43 25.32 25.33 25.30 25.33 17.9K
15:44 25.36 25.54 25.36 25.47 27.8K
15:45 25.50 25.60 25.50 25.59 21.1K
15:46 25.58 25.60 25.56 25.56 16.1K
15:47 25.55 25.62 25.55 25.62 43.6K
15:48 25.59 25.59 25.51 25.51 19.1K
15:49 25.51 25.55 25.51 25.55 20.1K
15:50 25.62 25.63 25.54 25.54 25.8K
15:51 25.52 25.52 25.46 25.46 22.2K
15:52 25.47 25.48 25.44 25.48 37.3K
15:53 25.48 25.50 25.47 25.49 33.7K
15:54 25.47 25.47 25.43 25.43 28.7K
15:55 25.36 25.36 25.31 25.31 29.8K
15:56 25.30 25.33 25.29 25.32 42.3K
15:57 25.31 25.34 25.31 25.34 25.5K
15:58 25.36 25.37 25.27 25.27 41.5K
15:59 25.26 25.26 25.18 25.19 41.6K
16:00 25.19 25.19 25.19 25.19 892.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available