Applied Opt

AAOI
🏛️ usa →
27.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.00 12.19 11.96 12.13 259.5K
09:31 12.20 12.39 12.20 12.39 41.9K
09:32 12.35 12.40 12.10 12.10 29.1K
09:33 12.10 12.20 12.10 12.15 9.0K
09:34 12.09 12.19 12.07 12.14 33.5K
09:35 12.14 12.14 11.90 11.90 30.9K
09:36 11.91 11.95 11.82 11.83 64.0K
09:37 11.82 11.82 11.61 11.61 90.8K
09:38 11.59 11.67 11.57 11.60 61.7K
09:39 11.56 11.70 11.52 11.67 81.7K
09:40 11.61 11.61 11.19 11.27 139.9K
09:41 11.38 11.44 11.28 11.40 56.6K
09:42 11.31 11.31 11.01 11.01 138.1K
09:43 11.04 11.39 11.04 11.39 52.4K
09:44 11.37 11.41 11.34 11.36 26.2K
09:45 11.33 11.56 11.33 11.52 15.2K
09:46 11.54 11.74 11.54 11.74 11.4K
09:47 11.76 11.93 11.76 11.91 18.1K
09:48 11.92 11.92 11.77 11.83 42.0K
09:49 11.81 11.88 11.76 11.76 26.0K
09:50 11.73 11.79 11.70 11.71 27.2K
09:51 11.69 11.75 11.65 11.67 24.0K
09:52 11.69 11.76 11.67 11.70 10.2K
09:53 11.73 11.82 11.72 11.72 10.4K
09:54 11.74 11.74 11.57 11.57 22.4K
09:55 11.64 11.67 11.59 11.59 4.7K
09:56 11.59 11.66 11.58 11.60 23.2K
09:57 11.63 11.65 11.57 11.64 34.1K
09:58 11.65 11.69 11.62 11.62 17.9K
09:59 11.74 11.74 11.61 11.62 36.0K
10:00 11.63 11.69 11.57 11.69 12.7K
10:01 11.68 11.71 11.54 11.55 9.3K
10:02 11.57 11.59 11.54 11.54 23.1K
10:03 11.52 11.52 11.46 11.48 18.0K
10:04 11.47 11.47 11.37 11.37 14.0K
10:05 11.35 11.40 11.30 11.30 10.4K
10:06 11.31 11.32 11.26 11.29 10.7K
10:07 11.29 11.29 11.20 11.20 40.9K
10:08 11.19 11.19 11.13 11.16 28.5K
10:09 11.16 11.16 11.05 11.07 24.7K
10:10 11.08 11.08 11.00 11.00 41.1K
10:11 11.01 11.01 10.96 10.96 32.8K
10:12 10.99 11.02 10.90 10.94 24.8K
10:13 10.91 10.92 10.82 10.86 34.7K
10:14 10.88 10.92 10.86 10.89 76.8K
10:15 10.91 10.93 10.88 10.91 22.3K
10:16 10.91 10.97 10.90 10.90 29.5K
10:17 10.92 10.96 10.86 10.91 25.1K
10:18 10.91 10.91 10.88 10.90 11.8K
10:19 10.88 10.90 10.87 10.87 13.1K
10:20 10.90 10.95 10.88 10.95 21.3K
10:21 10.95 10.97 10.95 10.97 6.3K
10:22 10.97 10.97 10.91 10.92 24.5K
10:23 10.90 10.91 10.87 10.87 8.9K
10:24 10.88 10.90 10.81 10.82 35.1K
10:25 10.82 10.82 10.80 10.82 28.5K
10:26 10.82 10.82 10.67 10.70 39.6K
10:27 10.68 10.68 10.63 10.66 11.2K
10:28 10.65 10.66 10.59 10.59 31.8K
10:29 10.64 10.64 10.55 10.57 29.6K
10:30 10.60 10.67 10.60 10.66 14.2K
10:31 10.63 10.63 10.56 10.60 13.4K
10:32 10.60 10.61 10.55 10.55 13.9K
10:33 10.54 10.63 10.53 10.60 7.6K
10:34 10.60 10.60 10.57 10.58 9.3K
10:35 10.58 10.61 10.56 10.56 9.6K
10:36 10.56 10.64 10.55 10.64 19.7K
10:37 10.63 10.76 10.63 10.76 21.6K
10:38 10.75 10.82 10.68 10.70 20.1K
10:39 10.70 10.70 10.67 10.69 18.7K
10:40 10.66 10.68 10.58 10.60 11.7K
10:41 10.60 10.63 10.60 10.62 6.3K
10:42 10.64 10.67 10.62 10.65 12.6K
10:43 10.65 10.65 10.61 10.61 5.5K
10:44 10.61 10.64 10.59 10.59 7.8K
10:45 10.59 10.59 10.57 10.57 4.6K
10:46 10.55 10.55 10.45 10.48 28.2K
10:47 10.50 10.51 10.47 10.47 15.2K
10:48 10.43 10.47 10.39 10.47 22.1K
10:49 10.40 10.46 10.35 10.35 13.9K
10:50 10.38 10.39 10.24 10.25 36.3K
10:51 10.30 10.42 10.28 10.40 34.2K
10:52 10.43 10.51 10.43 10.43 33.5K
10:53 10.47 10.58 10.47 10.58 48.7K
10:54 10.60 10.60 10.55 10.55 12.4K
10:55 10.54 10.63 10.54 10.57 53.9K
10:56 10.52 10.58 10.52 10.58 17.2K
10:57 10.61 10.65 10.61 10.61 8.9K
10:58 10.61 10.67 10.61 10.64 15.7K
10:59 10.61 10.63 10.61 10.63 5.1K
11:00 10.59 10.64 10.57 10.64 9.5K
11:01 10.63 10.87 10.62 10.87 12.5K
11:02 10.84 10.89 10.81 10.88 7.7K
11:03 10.92 11.07 10.92 11.07 20.0K
11:04 11.02 11.10 11.00 11.00 31.4K
11:05 11.00 11.00 10.85 10.88 38.0K
11:06 10.86 10.89 10.84 10.85 17.3K
11:07 10.84 10.94 10.84 10.90 34.1K
11:08 10.89 11.03 10.89 10.99 9.4K
11:09 11.03 11.03 10.93 10.94 19.4K
11:10 10.95 11.09 10.95 11.08 14.7K
11:11 11.08 11.17 11.07 11.17 11.8K
11:12 11.20 11.32 11.20 11.32 24.7K
11:13 11.35 11.36 11.25 11.36 24.4K
11:14 11.36 11.39 11.35 11.36 28.8K
11:15 11.41 11.44 11.39 11.43 12.4K
11:16 11.43 11.46 11.38 11.38 19.3K
11:17 11.33 11.47 11.33 11.45 14.7K
11:18 11.45 11.52 11.41 11.45 19.4K
11:19 11.41 11.41 11.26 11.34 10.6K
11:20 11.32 11.50 11.32 11.50 27.0K
11:21 11.51 11.54 11.45 11.45 13.8K
11:22 11.43 11.45 11.40 11.43 26.5K
11:23 11.44 11.45 11.41 11.42 21.6K
11:24 11.41 11.47 11.41 11.46 16.3K
11:25 11.45 11.45 11.30 11.35 20.4K
11:26 11.33 11.33 11.22 11.24 4.9K
11:27 11.25 11.31 11.24 11.29 15.3K
11:28 11.31 11.41 11.29 11.40 8.9K
11:29 11.40 11.40 11.28 11.28 18.0K
11:30 11.33 11.41 11.30 11.30 32.1K
11:31 11.28 11.28 11.20 11.25 23.4K
11:32 11.22 11.23 11.20 11.20 3.5K
11:33 11.20 11.23 11.20 11.20 4.2K
11:34 11.19 11.19 11.13 11.15 9.7K
11:35 11.15 11.15 11.02 11.08 7.6K
11:36 11.03 11.03 10.94 10.96 10.1K
11:37 10.92 10.95 10.89 10.92 13.6K
11:38 10.92 10.96 10.87 10.87 36.2K
11:39 10.87 10.91 10.87 10.88 14.1K
11:40 10.86 10.92 10.86 10.91 5.2K
11:41 10.93 10.96 10.93 10.95 9.4K
11:42 10.95 11.01 10.95 10.99 7.2K
11:43 11.00 11.01 10.95 10.96 4.3K
11:44 10.96 10.98 10.95 10.98 7.6K
11:45 10.93 10.94 10.89 10.90 6.9K
11:46 10.92 10.95 10.92 10.92 3.5K
11:47 10.94 10.99 10.93 10.99 11.5K
11:48 11.00 11.01 10.99 11.00 6.9K
11:49 11.01 11.07 11.01 11.07 15.3K
11:50 11.06 11.07 11.03 11.05 15.3K
11:51 11.07 11.10 11.06 11.06 9.7K
11:52 11.04 11.06 11.03 11.05 16.8K
11:53 11.04 11.05 11.00 11.02 17.0K
11:54 11.01 11.03 11.00 11.02 4.4K
11:55 11.03 11.06 11.00 11.04 18.4K
11:56 11.05 11.05 10.96 10.96 7.1K
11:57 10.98 11.04 10.98 11.01 37.1K
11:58 10.98 10.99 10.94 10.95 5.2K
11:59 10.94 10.94 10.92 10.94 11.0K
12:00 10.96 11.00 10.95 10.98 5.7K
12:01 10.98 11.02 10.96 11.00 14.5K
12:02 11.00 11.02 11.00 11.01 3.6K
12:03 11.01 11.05 11.01 11.05 6.3K
12:04 11.07 11.07 11.01 11.04 31.3K
12:05 11.03 11.08 11.03 11.07 7.9K
12:06 11.09 11.10 11.06 11.07 13.5K
12:07 11.08 11.08 11.02 11.02 5.1K
12:08 11.01 11.04 11.01 11.04 2.1K
12:09 11.01 11.02 11.01 11.02 1.7K
12:10 11.02 11.08 11.02 11.04 11.9K
12:11 11.02 11.02 11.01 11.01 3.1K
12:12 11.01 11.02 11.01 11.02 6.9K
12:13 11.03 11.13 11.02 11.13 9.0K
12:14 11.17 11.19 11.16 11.16 3.8K
12:15 11.17 11.17 11.13 11.14 4.4K
12:16 11.12 11.12 11.01 11.01 4.9K
12:17 11.02 11.02 10.98 11.01 6.5K
12:18 11.03 11.03 10.99 10.99 5.3K
12:19 10.97 10.97 10.94 10.94 4.7K
12:20 10.94 10.94 10.89 10.92 14.8K
12:21 10.94 11.00 10.94 11.00 4.4K
12:22 10.98 10.98 10.96 10.97 2.8K
12:23 10.95 10.95 10.94 10.94 3.5K
12:24 10.93 10.94 10.92 10.94 5.4K
12:25 10.94 10.94 10.89 10.89 1.4K
12:26 10.90 10.90 10.84 10.84 5.2K
12:27 10.85 10.87 10.84 10.85 5.3K
12:28 10.84 10.85 10.83 10.83 9.4K
12:29 10.87 10.88 10.84 10.84 6.9K
12:30 10.85 10.86 10.85 10.85 1.1K
12:31 10.83 10.83 10.81 10.83 8.0K
12:32 10.80 10.84 10.80 10.84 9.5K
12:33 10.84 10.84 10.83 10.83 2.6K
12:34 10.81 10.84 10.81 10.81 3.0K
12:35 10.80 10.83 10.80 10.83 3.4K
12:36 10.84 10.85 10.83 10.85 8.1K
12:37 10.87 10.87 10.85 10.86 3.6K
12:38 10.89 10.90 10.89 10.90 0.9K
12:39 10.89 10.95 10.89 10.94 5.0K
12:40 10.96 10.96 10.92 10.92 4.0K
12:41 10.92 10.92 10.92 10.92 1.6K
12:42 10.93 10.95 10.93 10.95 6.4K
12:43 10.96 10.96 10.92 10.94 6.8K
12:44 10.93 10.93 10.85 10.85 6.7K
12:45 10.86 10.87 10.85 10.87 2.5K
12:46 10.84 10.85 10.82 10.82 4.6K
12:47 10.83 10.83 10.81 10.81 2.7K
12:48 10.84 10.86 10.84 10.86 12.7K
12:49 10.85 10.87 10.83 10.83 4.0K
12:50 10.83 10.86 10.83 10.86 2.2K
12:51 10.84 10.89 10.84 10.88 4.2K
12:52 10.91 10.91 10.84 10.85 15.6K
12:53 10.83 10.85 10.83 10.85 2.4K
12:54 10.85 10.86 10.85 10.86 1.4K
12:55 10.86 10.86 10.83 10.83 6.5K
12:56 10.84 10.86 10.84 10.86 3.3K
12:58 10.87 10.87 10.84 10.84 3.2K
12:59 10.84 10.84 10.81 10.81 2.1K
13:00 10.82 10.88 10.82 10.85 6.5K
13:01 10.84 10.84 10.80 10.80 4.8K
13:02 10.81 10.84 10.80 10.84 3.3K
13:03 10.85 10.85 10.81 10.81 4.3K
13:04 10.81 10.82 10.81 10.82 3.7K
13:05 10.84 10.85 10.84 10.85 3.6K
13:06 10.82 10.82 10.78 10.78 14.7K
13:07 10.79 10.79 10.79 10.79 3.3K
13:08 10.79 10.79 10.78 10.78 6.3K
13:09 10.78 10.78 10.76 10.77 5.9K
13:10 10.77 10.79 10.76 10.77 2.4K
13:11 10.76 10.76 10.73 10.73 5.7K
13:12 10.74 10.74 10.69 10.69 2.8K
13:13 10.69 10.70 10.69 10.70 1.5K
13:14 10.68 10.68 10.64 10.64 6.1K
13:15 10.61 10.62 10.59 10.59 4.6K
13:16 10.56 10.56 10.51 10.51 9.2K
13:17 10.51 10.57 10.51 10.55 6.3K
13:18 10.54 10.56 10.53 10.56 5.7K
13:19 10.57 10.61 10.57 10.60 9.7K
13:20 10.60 10.63 10.60 10.61 5.6K
13:21 10.61 10.63 10.60 10.61 10.5K
13:22 10.63 10.64 10.62 10.62 2.7K
13:23 10.63 10.64 10.61 10.61 3.5K
13:24 10.61 10.63 10.61 10.63 9.4K
13:25 10.64 10.71 10.64 10.71 6.3K
13:26 10.70 10.70 10.65 10.66 7.8K
13:27 10.70 10.70 10.66 10.66 4.4K
13:28 10.66 10.66 10.62 10.62 2.0K
13:29 10.67 10.67 10.63 10.67 6.8K
13:30 10.67 10.67 10.59 10.59 7.8K
13:31 10.59 10.59 10.55 10.56 2.3K
13:32 10.55 10.61 10.51 10.61 12.6K
13:33 10.58 10.60 10.58 10.60 1.8K
13:34 10.60 10.65 10.60 10.65 12.6K
13:35 10.65 10.68 10.64 10.67 4.7K
13:36 10.70 10.73 10.70 10.73 6.9K
13:37 10.72 10.73 10.67 10.72 6.7K
13:38 10.72 10.73 10.72 10.73 5.2K
13:39 10.71 10.71 10.69 10.70 3.5K
13:40 10.70 10.74 10.68 10.74 6.7K
13:41 10.73 10.77 10.72 10.73 6.3K
13:42 10.76 10.78 10.76 10.78 5.0K
13:43 10.77 10.77 10.71 10.71 5.3K
13:44 10.71 10.74 10.71 10.71 3.8K
13:45 10.74 10.74 10.66 10.67 2.9K
13:46 10.69 10.73 10.69 10.70 6.5K
13:47 10.70 10.72 10.70 10.72 6.3K
13:48 10.73 10.81 10.73 10.80 10.1K
13:49 10.82 10.84 10.80 10.84 6.2K
13:50 10.85 10.86 10.83 10.83 2.5K
13:51 10.82 10.84 10.81 10.84 4.6K
13:52 10.85 10.86 10.82 10.82 4.5K
13:53 10.80 10.83 10.80 10.83 7.6K
13:54 10.83 10.89 10.83 10.89 3.5K
13:55 10.89 10.91 10.83 10.85 5.2K
13:56 10.86 10.89 10.86 10.89 5.9K
13:57 10.87 10.90 10.87 10.90 4.1K
13:58 10.90 10.91 10.89 10.91 6.7K
13:59 10.93 11.00 10.93 11.00 5.5K
14:00 11.00 11.06 11.00 11.01 14.5K
14:01 11.03 11.06 11.03 11.05 3.2K
14:02 11.04 11.08 11.03 11.06 11.8K
14:03 11.03 11.04 11.02 11.03 3.7K
14:04 11.04 11.04 11.01 11.02 2.2K
14:05 11.00 11.00 10.93 10.93 9.3K
14:06 10.91 10.95 10.91 10.94 7.6K
14:07 10.96 10.96 10.91 10.91 4.8K
14:08 10.90 10.90 10.83 10.85 3.8K
14:09 10.84 10.84 10.83 10.83 2.0K
14:10 10.81 10.83 10.81 10.83 7.9K
14:11 10.83 10.83 10.82 10.82 4.6K
14:12 10.82 10.88 10.82 10.88 7.0K
14:13 10.89 10.89 10.83 10.83 4.1K
14:14 10.83 10.83 10.77 10.78 5.5K
14:15 10.78 10.79 10.77 10.78 9.0K
14:16 10.77 10.77 10.77 10.77 2.5K
14:17 10.77 10.77 10.74 10.74 3.8K
14:18 10.72 10.72 10.66 10.70 8.5K
14:19 10.69 10.70 10.66 10.66 6.8K
14:20 10.67 10.70 10.67 10.68 6.1K
14:21 10.69 10.73 10.69 10.73 5.1K
14:22 10.72 10.72 10.71 10.71 0.8K
14:23 10.71 10.73 10.71 10.73 5.4K
14:24 10.74 10.74 10.73 10.73 1.4K
14:25 10.73 10.75 10.72 10.72 10.3K
14:26 10.71 10.71 10.70 10.70 2.2K
14:27 10.69 10.69 10.67 10.69 4.2K
14:28 10.70 10.70 10.68 10.68 1.4K
14:29 10.69 10.69 10.63 10.64 6.9K
14:30 10.68 10.70 10.68 10.70 10.2K
14:31 10.70 10.74 10.69 10.69 14.5K
14:32 10.68 10.69 10.68 10.69 3.1K
14:33 10.71 10.73 10.71 10.73 7.9K
14:34 10.71 10.72 10.71 10.71 10.4K
14:35 10.72 10.73 10.71 10.73 14.1K
14:36 10.73 10.73 10.65 10.65 7.7K
14:37 10.63 10.64 10.63 10.64 2.6K
14:38 10.62 10.62 10.60 10.62 6.9K
14:39 10.63 10.68 10.63 10.64 9.0K
14:40 10.63 10.63 10.62 10.62 1.7K
14:41 10.62 10.65 10.62 10.65 8.2K
14:42 10.65 10.65 10.59 10.59 6.5K
14:43 10.58 10.58 10.54 10.54 5.0K
14:44 10.54 10.54 10.52 10.52 4.6K
14:45 10.51 10.51 10.47 10.47 31.3K
14:46 10.46 10.48 10.46 10.48 5.8K
14:47 10.50 10.53 10.50 10.53 6.3K
14:48 10.53 10.54 10.52 10.54 6.1K
14:49 10.57 10.60 10.57 10.58 9.0K
14:50 10.59 10.59 10.56 10.58 6.6K
14:51 10.60 10.60 10.56 10.58 16.9K
14:52 10.58 10.60 10.57 10.60 14.8K
14:53 10.60 10.60 10.57 10.57 7.7K
14:54 10.56 10.59 10.56 10.59 9.3K
14:55 10.57 10.57 10.54 10.55 11.3K
14:56 10.56 10.56 10.54 10.54 21.0K
14:57 10.54 10.54 10.53 10.53 5.2K
14:58 10.53 10.53 10.48 10.48 4.3K
14:59 10.49 10.50 10.49 10.50 5.8K
15:00 10.53 10.56 10.51 10.51 10.7K
15:01 10.52 10.52 10.46 10.46 6.5K
15:02 10.46 10.52 10.46 10.52 4.5K
15:03 10.51 10.51 10.45 10.48 24.5K
15:04 10.46 10.52 10.46 10.52 22.3K
15:05 10.48 10.49 10.48 10.48 1.3K
15:06 10.47 10.48 10.47 10.47 5.9K
15:07 10.46 10.49 10.46 10.49 5.2K
15:08 10.50 10.51 10.48 10.48 4.7K
15:09 10.49 10.50 10.49 10.50 2.7K
15:10 10.49 10.53 10.45 10.45 11.4K
15:11 10.49 10.52 10.46 10.46 70.5K
15:12 10.46 10.47 10.46 10.47 19.2K
15:13 10.47 10.47 10.47 10.47 11.8K
15:14 10.48 10.48 10.48 10.48 21.2K
15:15 10.48 10.61 10.48 10.57 36.1K
15:16 10.56 10.58 10.55 10.55 7.0K
15:17 10.57 10.57 10.50 10.50 5.9K
15:18 10.49 10.51 10.42 10.42 11.7K
15:19 10.46 10.49 10.44 10.49 8.3K
15:20 10.51 10.57 10.51 10.57 4.5K
15:21 10.57 10.63 10.57 10.59 10.0K
15:22 10.57 10.63 10.57 10.63 6.3K
15:23 10.63 10.65 10.63 10.65 7.2K
15:24 10.64 10.67 10.63 10.64 12.1K
15:25 10.64 10.66 10.63 10.65 11.6K
15:26 10.66 10.67 10.61 10.61 10.7K
15:27 10.59 10.59 10.54 10.58 16.0K
15:28 10.59 10.61 10.57 10.59 14.1K
15:29 10.58 10.61 10.58 10.59 7.9K
15:30 10.60 10.63 10.60 10.62 10.7K
15:31 10.64 10.66 10.64 10.66 11.1K
15:32 10.69 10.69 10.68 10.69 10.8K
15:33 10.70 10.73 10.70 10.71 15.6K
15:34 10.71 10.73 10.70 10.73 7.6K
15:35 10.72 10.80 10.72 10.78 68.8K
15:36 10.76 10.78 10.74 10.74 8.2K
15:37 10.72 10.72 10.70 10.72 10.4K
15:38 10.71 10.80 10.71 10.79 24.6K
15:39 10.79 10.79 10.75 10.78 25.7K
15:40 10.77 10.80 10.77 10.79 14.7K
15:41 10.79 10.79 10.75 10.75 19.0K
15:42 10.75 10.76 10.74 10.75 30.7K
15:43 10.75 10.76 10.74 10.75 14.3K
15:44 10.76 10.81 10.75 10.81 19.9K
15:45 10.82 10.85 10.80 10.81 24.7K
15:46 10.81 10.81 10.75 10.75 19.2K
15:47 10.74 10.74 10.71 10.72 25.1K
15:48 10.73 10.80 10.73 10.80 18.5K
15:49 10.81 10.81 10.77 10.77 23.1K
15:50 10.76 10.78 10.76 10.78 44.6K
15:51 10.78 10.80 10.78 10.80 37.0K
15:52 10.79 10.80 10.78 10.79 35.4K
15:53 10.79 10.79 10.73 10.74 63.9K
15:54 10.74 10.84 10.74 10.84 42.3K
15:55 10.71 10.77 10.71 10.77 90.6K
15:56 10.76 10.76 10.74 10.75 36.5K
15:57 10.74 10.75 10.74 10.74 35.2K
15:58 10.76 10.80 10.76 10.80 67.7K
15:59 10.80 10.80 10.78 10.80 513.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available