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 22.16 22.39 22.10 22.21 561.7K
09:31 22.10 22.24 21.91 22.01 58.5K
09:32 21.98 22.23 21.97 22.23 32.6K
09:33 22.16 22.16 22.09 22.09 6.2K
09:34 22.09 22.33 22.01 22.21 22.8K
09:35 22.28 22.40 22.28 22.40 33.8K
09:36 22.42 22.71 22.42 22.65 80.7K
09:37 22.68 23.13 22.65 22.98 64.6K
09:38 22.99 23.11 22.99 23.06 75.0K
09:39 23.03 23.19 22.99 23.12 64.2K
09:40 22.99 23.16 22.90 23.14 25.0K
09:41 23.11 23.40 23.11 23.29 50.4K
09:42 23.27 23.57 23.16 23.44 77.6K
09:43 23.33 23.33 22.94 23.06 43.0K
09:44 23.04 23.13 23.02 23.10 19.9K
09:45 23.15 23.33 23.02 23.12 33.8K
09:46 23.12 23.23 23.02 23.23 38.3K
09:47 23.17 23.25 23.07 23.25 35.8K
09:48 23.20 23.27 23.13 23.14 35.1K
09:49 23.14 23.14 22.86 22.93 48.4K
09:50 22.92 23.18 22.74 23.13 48.0K
09:51 23.12 23.48 23.12 23.46 32.4K
09:52 23.46 23.67 23.46 23.63 103.0K
09:53 23.64 23.64 23.48 23.52 38.7K
09:54 23.53 23.60 23.48 23.49 20.8K
09:55 23.53 23.63 23.48 23.50 25.7K
09:56 23.47 23.59 23.43 23.54 20.9K
09:57 23.61 23.67 23.54 23.59 11.7K
09:58 23.61 23.61 23.33 23.33 63.2K
09:59 23.35 23.40 23.26 23.26 30.2K
10:00 23.24 23.43 23.12 23.42 28.0K
10:01 23.39 23.41 23.34 23.38 22.3K
10:02 23.42 23.52 23.37 23.49 24.7K
10:03 23.49 23.61 23.35 23.35 32.5K
10:04 23.35 23.57 23.34 23.47 14.7K
10:05 23.49 23.55 23.42 23.42 18.5K
10:06 23.36 23.52 23.36 23.50 40.3K
10:07 23.49 23.58 23.49 23.56 18.0K
10:08 23.59 23.59 23.42 23.42 16.9K
10:09 23.32 23.44 23.28 23.44 25.7K
10:10 23.44 23.50 23.33 23.33 28.2K
10:11 23.27 23.34 23.23 23.29 21.7K
10:12 23.29 23.38 23.25 23.25 16.5K
10:13 23.25 23.35 23.18 23.35 8.8K
10:14 23.34 23.39 23.14 23.14 12.9K
10:15 23.19 23.19 23.07 23.07 23.9K
10:16 23.07 23.07 22.66 22.77 37.7K
10:17 22.62 22.85 22.62 22.76 32.3K
10:18 22.72 22.77 22.51 22.56 36.1K
10:19 22.65 22.75 22.63 22.64 18.0K
10:20 22.62 22.82 22.60 22.82 54.6K
10:21 22.85 22.88 22.66 22.70 23.7K
10:22 22.64 22.75 22.56 22.75 18.0K
10:23 22.66 22.68 22.56 22.62 10.1K
10:24 22.53 22.66 22.50 22.50 26.5K
10:25 22.59 22.63 22.53 22.53 27.9K
10:26 22.50 22.50 22.32 22.44 20.8K
10:27 22.42 22.45 22.26 22.33 21.3K
10:28 22.31 22.31 22.17 22.25 16.1K
10:29 22.24 22.29 22.17 22.22 22.4K
10:30 22.22 22.32 22.20 22.32 21.4K
10:31 22.21 22.41 22.21 22.41 9.0K
10:32 22.34 22.41 22.28 22.28 4.9K
10:33 22.27 22.34 22.24 22.34 10.8K
10:34 22.33 22.38 22.27 22.30 3.8K
10:35 22.30 22.38 22.24 22.38 7.6K
10:36 22.35 22.40 22.20 22.20 33.3K
10:37 22.11 22.23 22.11 22.23 12.3K
10:38 22.23 22.42 22.23 22.42 14.1K
10:39 22.39 22.43 22.34 22.34 9.0K
10:40 22.36 22.36 22.27 22.28 5.2K
10:41 22.23 22.37 22.23 22.32 6.7K
10:42 22.32 22.34 22.22 22.22 6.3K
10:43 22.32 22.42 22.32 22.38 9.2K
10:44 22.33 22.51 22.33 22.45 9.6K
10:45 22.37 22.37 22.17 22.24 28.3K
10:46 22.10 22.11 22.02 22.09 21.3K
10:47 22.10 22.18 22.10 22.13 12.0K
10:48 22.17 22.17 22.03 22.10 13.3K
10:49 22.12 22.13 22.05 22.09 5.0K
10:50 22.06 22.06 22.00 22.00 11.0K
10:51 22.00 22.08 22.00 22.01 25.5K
10:52 22.00 22.04 21.97 21.97 4.7K
10:53 22.06 22.09 22.03 22.09 85.0K
10:54 22.03 22.04 21.93 21.97 5.8K
10:55 21.89 21.92 21.82 21.87 17.7K
10:56 21.92 21.92 21.77 21.83 13.7K
10:57 21.89 21.92 21.84 21.88 12.5K
10:58 21.87 21.91 21.84 21.86 5.1K
10:59 21.85 21.91 21.85 21.88 4.1K
11:00 21.86 22.00 21.86 21.96 10.1K
11:01 21.97 22.03 21.97 22.01 4.4K
11:02 21.97 21.97 21.82 21.82 14.7K
11:03 21.87 21.88 21.80 21.80 4.6K
11:04 21.81 21.82 21.78 21.78 11.9K
11:05 21.80 21.88 21.78 21.88 6.0K
11:06 21.89 21.89 21.81 21.83 5.9K
11:07 21.81 21.87 21.80 21.80 8.9K
11:08 21.78 21.81 21.78 21.80 5.8K
11:09 21.78 21.84 21.78 21.83 6.6K
11:10 21.85 21.85 21.74 21.75 12.1K
11:11 21.74 21.87 21.73 21.87 8.8K
11:12 21.84 21.86 21.79 21.83 5.2K
11:13 21.83 21.87 21.83 21.84 3.6K
11:14 21.85 21.85 21.78 21.78 3.8K
11:15 21.83 21.88 21.83 21.86 5.2K
11:16 21.86 21.86 21.81 21.85 6.9K
11:17 21.84 21.90 21.80 21.86 16.4K
11:18 21.87 21.93 21.87 21.90 7.2K
11:19 21.92 22.15 21.92 22.15 31.2K
11:20 22.16 22.17 22.05 22.17 8.5K
11:21 22.17 22.28 22.17 22.28 7.9K
11:22 22.26 22.38 22.26 22.34 20.8K
11:23 22.40 22.40 22.36 22.39 7.1K
11:24 22.40 22.55 22.40 22.54 11.4K
11:25 22.54 22.54 22.48 22.54 9.8K
11:26 22.50 22.55 22.43 22.44 14.5K
11:27 22.40 22.40 22.36 22.38 9.4K
11:28 22.38 22.43 22.35 22.39 7.3K
11:29 22.36 22.37 22.29 22.30 18.1K
11:30 22.29 22.37 22.28 22.37 4.3K
11:31 22.37 22.56 22.37 22.56 8.7K
11:32 22.53 22.56 22.48 22.54 6.0K
11:33 22.50 22.52 22.28 22.28 20.0K
11:34 22.29 22.29 22.15 22.28 14.9K
11:35 22.27 22.31 22.23 22.30 8.2K
11:36 22.33 22.35 22.30 22.33 6.5K
11:37 22.35 22.43 22.33 22.43 13.2K
11:38 22.39 22.50 22.39 22.45 4.4K
11:39 22.41 22.41 22.25 22.25 5.8K
11:40 22.28 22.32 22.23 22.32 7.4K
11:41 22.27 22.27 22.24 22.24 3.9K
11:42 22.22 22.23 22.15 22.17 4.1K
11:43 22.11 22.16 22.09 22.14 7.2K
11:44 22.14 22.21 22.14 22.19 2.2K
11:45 22.19 22.22 22.19 22.22 1.8K
11:46 22.18 22.18 22.13 22.14 3.4K
11:47 22.11 22.17 22.10 22.17 4.1K
11:48 22.11 22.19 22.11 22.16 3.4K
11:49 22.14 22.16 22.12 22.16 6.0K
11:50 22.18 22.18 22.13 22.15 2.8K
11:51 22.16 22.26 22.15 22.26 7.6K
11:52 22.23 22.25 22.12 22.12 8.9K
11:53 22.13 22.18 22.13 22.17 1.7K
11:54 22.19 22.19 22.17 22.19 3.8K
11:55 22.15 22.16 22.15 22.16 7.8K
11:56 22.14 22.16 22.10 22.13 8.8K
11:57 22.14 22.14 22.10 22.11 3.4K
11:58 22.09 22.09 22.05 22.05 3.6K
11:59 22.07 22.11 22.07 22.10 3.7K
12:00 22.09 22.09 22.05 22.05 7.4K
12:01 22.03 22.04 21.96 21.97 14.4K
12:02 21.97 22.03 21.97 22.01 12.2K
12:03 22.07 22.11 22.06 22.06 5.7K
12:04 22.08 22.10 22.08 22.10 3.0K
12:05 22.09 22.14 22.09 22.13 10.9K
12:06 22.14 22.21 22.14 22.21 10.4K
12:07 22.21 22.23 22.18 22.21 12.1K
12:08 22.18 22.18 22.03 22.06 16.0K
12:09 22.06 22.07 21.95 21.95 24.3K
12:10 22.01 22.01 21.94 21.97 35.9K
12:11 21.97 22.05 21.97 22.05 9.2K
12:12 22.03 22.03 21.96 22.01 8.4K
12:13 21.98 22.08 21.95 21.99 57.7K
12:14 22.00 22.00 21.98 21.98 6.9K
12:15 21.97 21.99 21.87 21.87 11.1K
12:16 21.86 21.86 21.82 21.82 16.7K
12:17 21.80 21.83 21.76 21.79 34.1K
12:18 21.77 21.80 21.71 21.74 55.5K
12:19 21.62 21.65 21.59 21.65 36.1K
12:20 21.66 21.66 21.58 21.58 19.2K
12:21 21.54 21.55 21.53 21.55 9.5K
12:22 21.47 21.50 21.45 21.48 21.6K
12:23 21.52 21.52 21.40 21.42 11.5K
12:24 21.40 21.40 21.36 21.36 6.9K
12:25 21.39 21.44 21.39 21.40 16.9K
12:26 21.36 21.40 21.36 21.38 7.5K
12:27 21.38 21.38 21.37 21.37 4.5K
12:28 21.36 21.36 21.20 21.20 31.7K
12:29 21.20 21.24 21.20 21.24 4.3K
12:30 21.24 21.31 21.24 21.31 12.5K
12:31 21.32 21.45 21.32 21.36 12.5K
12:32 21.32 21.37 21.30 21.37 3.9K
12:33 21.35 21.36 21.33 21.36 9.7K
12:34 21.35 21.49 21.35 21.49 6.1K
12:35 21.50 21.50 21.49 21.49 2.4K
12:36 21.49 21.49 21.44 21.44 2.8K
12:37 21.41 21.42 21.37 21.42 13.7K
12:38 21.42 21.56 21.42 21.56 18.9K
12:39 21.52 21.57 21.51 21.53 13.9K
12:40 21.44 21.49 21.34 21.34 7.7K
12:41 21.34 21.34 21.30 21.31 4.1K
12:42 21.28 21.34 21.28 21.30 3.7K
12:43 21.32 21.35 21.32 21.33 4.3K
12:44 21.32 21.44 21.32 21.44 4.3K
12:45 21.44 21.45 21.32 21.32 28.1K
12:46 21.32 21.39 21.32 21.39 5.4K
12:47 21.38 21.41 21.38 21.38 2.6K
12:48 21.40 21.43 21.39 21.41 2.7K
12:49 21.45 21.48 21.45 21.48 1.9K
12:50 21.45 21.45 21.38 21.39 8.0K
12:51 21.37 21.40 21.33 21.40 7.7K
12:52 21.42 21.42 21.37 21.40 8.6K
12:53 21.34 21.37 21.33 21.33 7.6K
12:54 21.35 21.42 21.35 21.42 9.3K
12:55 21.42 21.44 21.39 21.43 14.9K
12:56 21.40 21.46 21.40 21.46 9.7K
12:57 21.47 21.47 21.42 21.43 5.4K
12:58 21.43 21.43 21.32 21.32 10.5K
12:59 21.36 21.43 21.36 21.43 3.5K
13:00 21.44 21.46 21.37 21.37 6.6K
13:01 21.39 21.39 21.31 21.31 4.4K
13:02 21.33 21.35 21.30 21.30 7.5K
13:03 21.34 21.35 21.30 21.35 5.7K
13:04 21.35 21.35 21.31 21.32 3.8K
13:05 21.35 21.42 21.35 21.39 8.2K
13:06 21.35 21.40 21.35 21.38 6.2K
13:07 21.39 21.39 21.36 21.39 4.2K
13:08 21.40 21.40 21.35 21.39 8.7K
13:09 21.35 21.35 21.23 21.28 14.5K
13:10 21.27 21.28 21.24 21.28 3.6K
13:11 21.27 21.32 21.27 21.29 29.4K
13:12 21.31 21.37 21.31 21.37 8.3K
13:13 21.38 21.38 21.34 21.36 4.4K
13:14 21.37 21.39 21.33 21.39 10.2K
13:15 21.37 21.40 21.36 21.37 17.3K
13:16 21.36 21.36 21.32 21.32 3.5K
13:17 21.32 21.39 21.32 21.33 11.4K
13:18 21.32 21.38 21.32 21.37 5.9K
13:19 21.39 21.39 21.35 21.35 2.8K
13:20 21.31 21.31 21.29 21.31 4.7K
13:21 21.34 21.35 21.32 21.32 3.5K
13:22 21.33 21.36 21.32 21.33 7.6K
13:23 21.33 21.34 21.33 21.34 1.3K
13:24 21.34 21.39 21.34 21.39 4.3K
13:25 21.35 21.46 21.35 21.46 11.6K
13:26 21.46 21.50 21.46 21.49 2.1K
13:27 21.52 21.52 21.35 21.35 20.0K
13:28 21.40 21.42 21.36 21.36 8.1K
13:29 21.34 21.39 21.28 21.29 4.9K
13:30 21.30 21.32 21.30 21.32 4.1K
13:31 21.30 21.30 21.17 21.19 10.6K
13:32 21.18 21.23 21.17 21.17 5.6K
13:33 21.16 21.22 21.16 21.22 70.5K
13:34 21.16 21.30 21.16 21.30 6.5K
13:35 21.25 21.30 21.23 21.30 7.5K
13:36 21.30 21.43 21.30 21.43 17.3K
13:37 21.42 21.44 21.39 21.40 13.9K
13:38 21.41 21.42 21.40 21.40 6.5K
13:39 21.36 21.38 21.36 21.38 5.3K
13:40 21.40 21.43 21.40 21.43 5.0K
13:41 21.41 21.44 21.40 21.41 8.7K
13:42 21.45 21.48 21.42 21.43 30.0K
13:43 21.43 21.43 21.33 21.33 9.9K
13:44 21.38 21.38 21.28 21.28 10.9K
13:45 21.26 21.26 21.17 21.20 4.9K
13:46 21.15 21.17 21.12 21.12 6.8K
13:47 21.13 21.15 21.09 21.14 24.5K
13:48 21.14 21.14 21.08 21.10 8.9K
13:49 21.07 21.10 21.06 21.08 11.5K
13:50 21.09 21.23 21.06 21.23 17.3K
13:51 21.23 21.28 21.22 21.24 13.8K
13:52 21.20 21.22 21.18 21.18 3.4K
13:53 21.18 21.20 21.18 21.18 4.0K
13:54 21.17 21.20 21.16 21.16 5.1K
13:55 21.17 21.17 21.14 21.17 7.8K
13:56 21.14 21.17 21.14 21.15 1.8K
13:57 21.16 21.17 21.15 21.17 6.6K
13:58 21.15 21.15 21.12 21.12 1.7K
13:59 21.12 21.15 21.08 21.12 13.0K
14:00 21.10 21.26 21.10 21.23 26.1K
14:01 21.23 21.25 21.22 21.25 26.9K
14:02 21.26 21.26 21.02 21.02 14.4K
14:03 21.06 21.06 21.02 21.02 38.4K
14:04 21.06 21.14 21.06 21.12 7.9K
14:05 21.13 21.15 21.12 21.12 4.5K
14:06 21.13 21.13 21.12 21.12 4.1K
14:07 21.14 21.17 21.14 21.17 0.9K
14:08 21.17 21.20 21.15 21.17 8.6K
14:09 21.14 21.15 21.11 21.11 2.7K
14:10 21.12 21.12 21.03 21.07 10.4K
14:11 21.01 21.11 21.01 21.09 4.5K
14:12 21.13 21.18 21.13 21.18 5.4K
14:13 21.20 21.27 21.20 21.21 7.2K
14:14 21.18 21.18 21.12 21.12 5.4K
14:15 21.07 21.15 21.07 21.13 2.3K
14:16 21.13 21.13 21.05 21.11 2.1K
14:17 21.06 21.15 21.05 21.13 9.6K
14:18 21.11 21.11 21.11 21.11 1.0K
14:19 21.11 21.11 21.07 21.11 2.6K
14:20 21.06 21.10 21.06 21.08 1.2K
14:21 21.08 21.08 20.97 20.98 13.0K
14:22 20.98 21.08 20.98 21.08 5.7K
14:23 21.09 21.10 21.05 21.10 5.5K
14:24 21.07 21.08 21.07 21.08 1.2K
14:25 21.08 21.10 21.08 21.10 3.3K
14:26 21.11 21.19 21.11 21.14 7.4K
14:27 21.16 21.21 21.13 21.17 13.1K
14:28 21.16 21.19 21.16 21.17 10.9K
14:29 21.16 21.21 21.16 21.20 7.7K
14:30 21.19 21.26 21.19 21.23 5.9K
14:31 21.24 21.31 21.22 21.28 8.5K
14:32 21.26 21.28 21.26 21.27 1.6K
14:33 21.29 21.31 21.29 21.31 3.0K
14:34 21.30 21.30 21.25 21.28 4.0K
14:35 21.28 21.28 21.24 21.27 2.1K
14:36 21.24 21.25 21.20 21.20 6.3K
14:37 21.19 21.23 21.19 21.21 4.2K
14:38 21.21 21.27 21.19 21.27 4.7K
14:39 21.24 21.26 21.24 21.24 2.5K
14:40 21.25 21.26 21.22 21.24 3.8K
14:41 21.22 21.25 21.20 21.25 0.9K
14:42 21.24 21.27 21.17 21.25 8.6K
14:43 21.23 21.23 21.21 21.21 1.5K
14:44 21.24 21.27 21.21 21.23 8.9K
14:45 21.22 21.26 21.22 21.23 7.7K
14:46 21.22 21.23 21.19 21.19 4.6K
14:47 21.21 21.21 21.16 21.20 3.9K
14:48 21.22 21.24 21.22 21.23 1.9K
14:49 21.21 21.21 21.15 21.20 7.6K
14:50 21.21 21.22 21.17 21.20 3.1K
14:51 21.20 21.21 21.15 21.15 5.7K
14:52 21.18 21.18 21.12 21.16 0.5K
14:53 21.13 21.16 21.13 21.14 2.8K
14:54 21.14 21.18 21.12 21.18 5.9K
14:55 21.17 21.23 21.17 21.23 57.8K
14:56 21.26 21.29 21.25 21.27 4.0K
14:57 21.23 21.23 21.14 21.17 6.1K
14:58 21.14 21.21 21.14 21.15 8.4K
14:59 21.15 21.19 21.15 21.15 4.6K
15:00 21.16 21.17 21.10 21.15 5.3K
15:01 21.18 21.22 21.18 21.20 9.2K
15:02 21.13 21.13 21.08 21.08 3.7K
15:03 21.08 21.09 21.07 21.10 0.8K
15:04 21.10 21.15 21.09 21.13 5.6K
15:05 21.16 21.20 21.16 21.20 9.0K
15:06 21.21 21.22 21.18 21.20 2.5K
15:07 21.20 21.25 21.20 21.24 7.4K
15:08 21.24 21.24 21.21 21.24 2.3K
15:09 21.19 21.21 21.16 21.18 6.3K
15:10 21.17 21.19 21.17 21.19 4.1K
15:11 21.19 21.21 21.19 21.19 1.6K
15:12 21.19 21.23 21.19 21.21 5.5K
15:13 21.22 21.25 21.22 21.24 3.3K
15:14 21.24 21.26 21.20 21.20 6.0K
15:15 21.18 21.18 21.14 21.14 2.7K
15:16 21.13 21.14 21.11 21.11 1.5K
15:17 21.13 21.14 21.11 21.14 2.2K
15:18 21.15 21.15 21.12 21.12 3.1K
15:19 21.10 21.12 21.10 21.10 5.1K
15:20 21.10 21.11 21.06 21.09 7.0K
15:21 21.09 21.12 21.05 21.06 11.3K
15:22 21.06 21.07 21.03 21.03 5.1K
15:23 21.04 21.06 21.02 21.02 5.8K
15:24 21.03 21.03 21.01 21.02 11.9K
15:25 21.02 21.02 21.00 21.02 19.6K
15:26 21.03 21.03 21.00 21.00 7.1K
15:27 21.00 21.00 20.98 20.98 7.9K
15:28 21.02 21.12 21.02 21.12 10.0K
15:29 21.13 21.19 21.09 21.09 25.6K
15:30 21.10 21.13 21.05 21.05 19.0K
15:31 21.09 21.12 21.06 21.09 8.1K
15:32 21.06 21.06 21.00 21.01 13.3K
15:33 21.02 21.02 20.93 20.93 23.8K
15:34 20.92 20.96 20.92 20.93 11.1K
15:35 20.90 20.94 20.90 20.94 9.3K
15:36 20.94 20.99 20.94 20.99 10.7K
15:37 20.98 21.00 20.96 20.96 10.3K
15:38 20.90 20.93 20.90 20.93 4.4K
15:39 20.95 21.00 20.95 21.00 9.4K
15:40 20.99 20.99 20.97 20.97 11.4K
15:41 20.99 20.99 20.92 20.92 7.1K
15:42 20.90 20.93 20.88 20.93 12.5K
15:43 20.91 20.92 20.87 20.92 20.8K
15:44 20.93 20.96 20.91 20.95 5.0K
15:45 20.98 21.09 20.98 20.99 36.8K
15:46 21.06 21.06 21.02 21.04 19.5K
15:47 21.02 21.04 21.00 21.02 4.2K
15:48 21.02 21.03 20.99 21.00 15.0K
15:49 21.02 21.06 21.02 21.02 9.8K
15:50 21.04 21.09 21.02 21.05 15.7K
15:51 21.03 21.04 20.98 20.99 19.2K
15:52 20.99 21.04 20.99 20.99 14.8K
15:53 20.97 21.01 20.96 21.01 10.3K
15:54 21.00 21.00 20.93 20.99 36.6K
15:55 20.95 21.07 20.95 20.97 62.4K
15:56 20.98 21.01 20.98 21.01 25.4K
15:57 21.01 21.03 20.94 20.95 49.2K
15:58 20.96 21.00 20.96 20.99 58.7K
15:59 20.99 21.02 20.96 20.98 478.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available