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 10.09 10.19 9.97 10.19 326.4K
09:31 10.15 10.32 10.14 10.31 52.7K
09:32 10.31 10.36 10.14 10.18 38.9K
09:33 10.10 10.29 10.10 10.27 4.2K
09:34 10.26 10.35 10.25 10.26 13.3K
09:35 10.26 10.40 10.26 10.37 10.5K
09:36 10.36 10.40 10.28 10.30 14.5K
09:37 10.31 10.39 10.31 10.38 14.5K
09:38 10.40 10.40 10.22 10.25 15.0K
09:39 10.31 10.38 10.31 10.35 19.6K
09:40 10.41 10.41 10.23 10.23 55.3K
09:41 10.25 10.33 10.19 10.22 66.5K
09:42 10.21 10.24 10.21 10.21 7.9K
09:43 10.22 10.22 10.01 10.01 77.5K
09:44 10.06 10.20 10.06 10.16 53.5K
09:45 10.16 10.16 10.10 10.14 19.9K
09:46 10.14 10.37 10.14 10.37 19.8K
09:47 10.41 10.57 10.40 10.57 6.2K
09:48 10.60 10.61 10.46 10.51 16.1K
09:49 10.52 10.61 10.49 10.59 17.6K
09:50 10.62 10.74 10.61 10.67 12.8K
09:51 10.73 10.82 10.73 10.79 66.1K
09:52 10.79 10.94 10.76 10.94 23.7K
09:53 10.94 11.07 10.93 11.07 34.4K
09:54 11.06 11.14 10.98 10.98 50.0K
09:55 11.01 11.06 10.91 10.99 41.7K
09:56 11.04 11.13 10.94 11.11 49.9K
09:57 11.11 11.19 11.11 11.17 25.0K
09:58 11.16 11.25 11.10 11.23 28.2K
09:59 11.23 11.44 11.23 11.41 62.3K
10:00 11.40 11.56 11.38 11.54 83.4K
10:01 11.55 11.64 11.33 11.36 89.0K
10:02 11.38 11.44 11.23 11.23 57.4K
10:03 11.25 11.38 11.25 11.32 41.5K
10:04 11.35 11.50 11.34 11.38 47.4K
10:05 11.42 11.57 11.42 11.48 53.1K
10:06 11.55 11.55 11.45 11.45 22.2K
10:07 11.41 11.44 11.26 11.31 33.4K
10:08 11.30 11.41 11.29 11.41 26.8K
10:09 11.40 11.48 11.40 11.48 17.1K
10:10 11.51 11.87 11.51 11.85 69.9K
10:11 11.90 12.11 11.90 12.11 89.4K
10:12 12.08 12.32 12.08 12.32 76.1K
10:13 12.28 12.75 12.28 12.75 56.7K
10:14 12.75 12.84 12.57 12.77 55.9K
10:15 12.76 12.87 12.68 12.78 52.1K
10:16 12.75 12.80 12.67 12.74 47.5K
10:17 12.77 12.87 12.77 12.80 116.1K
10:18 12.75 12.78 12.28 12.36 54.7K
10:19 12.38 12.43 12.22 12.22 39.9K
10:20 12.21 12.21 11.95 12.00 29.2K
10:21 11.95 11.99 11.74 11.74 57.5K
10:22 11.70 11.70 11.58 11.63 46.1K
10:23 11.62 11.62 11.45 11.48 36.8K
10:24 11.50 11.51 11.43 11.47 47.9K
10:25 11.46 11.51 11.42 11.47 36.9K
10:26 11.49 11.63 11.49 11.59 21.5K
10:27 11.59 11.59 11.54 11.56 5.6K
10:28 11.53 11.53 11.31 11.36 19.4K
10:29 11.38 11.42 11.36 11.41 15.4K
10:30 11.42 11.42 11.30 11.37 23.8K
10:31 11.39 11.51 11.35 11.51 23.2K
10:32 11.52 11.54 11.42 11.54 15.2K
10:33 11.56 11.65 11.47 11.56 14.4K
10:34 11.55 11.59 11.38 11.38 8.9K
10:35 11.38 11.38 11.30 11.30 25.9K
10:36 11.31 11.32 11.25 11.26 13.6K
10:37 11.25 11.27 11.21 11.21 13.0K
10:38 11.20 11.21 11.16 11.16 11.3K
10:39 11.13 11.16 11.09 11.16 41.3K
10:40 11.14 11.25 11.14 11.21 7.9K
10:41 11.23 11.25 11.12 11.12 8.8K
10:42 11.15 11.20 11.08 11.20 16.5K
10:43 11.17 11.25 11.17 11.25 10.2K
10:44 11.26 11.41 11.24 11.41 41.9K
10:45 11.40 11.45 11.34 11.45 31.1K
10:46 11.44 11.46 11.39 11.41 10.6K
10:47 11.41 11.41 11.31 11.38 17.4K
10:48 11.38 11.46 11.38 11.46 6.8K
10:49 11.48 11.49 11.45 11.46 8.2K
10:50 11.48 11.66 11.44 11.66 27.3K
10:51 11.65 11.73 11.62 11.73 19.6K
10:52 11.71 11.71 11.68 11.68 7.7K
10:53 11.70 11.81 11.70 11.75 10.6K
10:54 11.76 11.92 11.75 11.92 16.6K
10:55 11.88 11.91 11.83 11.86 15.2K
10:56 11.85 11.85 11.72 11.72 32.9K
10:57 11.77 11.78 11.69 11.71 15.6K
10:58 11.70 11.76 11.70 11.76 5.5K
10:59 11.78 11.81 11.74 11.74 6.9K
11:00 11.71 11.75 11.71 11.72 16.9K
11:01 11.76 11.83 11.75 11.83 10.2K
11:02 11.82 11.91 11.81 11.89 7.6K
11:03 11.90 11.94 11.90 11.93 20.6K
11:04 11.94 11.94 11.79 11.80 17.0K
11:05 11.81 11.81 11.69 11.69 14.3K
11:06 11.67 11.72 11.65 11.65 7.8K
11:07 11.63 11.63 11.54 11.54 5.0K
11:08 11.52 11.55 11.48 11.55 40.4K
11:09 11.55 11.55 11.45 11.45 4.8K
11:10 11.40 11.50 11.40 11.50 5.2K
11:11 11.49 11.50 11.46 11.48 2.8K
11:12 11.50 11.50 11.45 11.45 2.7K
11:13 11.43 11.48 11.42 11.43 8.3K
11:14 11.46 11.49 11.30 11.30 11.6K
11:15 11.29 11.29 11.11 11.18 93.4K
11:16 11.18 11.25 11.15 11.25 6.1K
11:17 11.25 11.27 11.22 11.25 12.5K
11:18 11.24 11.26 11.18 11.22 5.7K
11:19 11.27 11.27 11.22 11.24 3.3K
11:20 11.25 11.28 11.25 11.27 9.0K
11:21 11.28 11.28 11.19 11.19 3.0K
11:22 11.21 11.21 11.15 11.15 1.8K
11:23 11.19 11.19 11.04 11.07 6.1K
11:24 11.03 11.06 11.01 11.01 10.7K
11:25 11.03 11.06 11.03 11.05 4.2K
11:26 11.05 11.05 10.99 11.00 74.1K
11:27 10.99 11.00 10.94 10.94 4.8K
11:28 10.97 11.00 10.94 10.94 24.3K
11:29 10.95 10.95 10.90 10.90 8.6K
11:30 10.90 11.04 10.90 11.04 24.6K
11:31 11.05 11.05 11.01 11.04 2.7K
11:32 11.02 11.04 11.02 11.02 1.7K
11:33 11.04 11.06 11.02 11.03 4.1K
11:34 11.03 11.06 11.03 11.06 2.2K
11:35 11.04 11.11 11.04 11.08 3.6K
11:36 11.08 11.14 11.07 11.11 7.8K
11:37 11.12 11.22 11.12 11.22 3.1K
11:38 11.18 11.27 11.18 11.25 4.8K
11:39 11.29 11.33 11.25 11.25 5.4K
11:40 11.28 11.35 11.28 11.35 6.4K
11:41 11.36 11.38 11.24 11.27 79.3K
11:42 11.34 11.35 11.27 11.27 51.7K
11:43 11.29 11.33 11.29 11.33 4.0K
11:44 11.26 11.27 11.19 11.27 51.4K
11:45 11.25 11.25 11.21 11.21 1.2K
11:46 11.21 11.24 11.19 11.19 4.3K
11:47 11.21 11.22 11.21 11.22 2.8K
11:48 11.22 11.24 11.21 11.22 5.9K
11:49 11.21 11.25 11.21 11.22 2.7K
11:50 11.25 11.27 11.21 11.21 5.2K
11:51 11.20 11.23 11.15 11.15 10.7K
11:52 11.15 11.17 11.15 11.16 39.0K
11:53 11.18 11.18 11.12 11.12 4.2K
11:54 11.11 11.11 11.06 11.09 4.5K
11:55 11.08 11.12 11.08 11.09 4.5K
11:56 11.09 11.15 11.09 11.15 2.6K
11:57 11.13 11.13 11.08 11.08 4.1K
11:58 11.11 11.11 11.07 11.10 2.0K
11:59 11.09 11.09 11.09 11.09 0.9K
12:00 11.08 11.08 11.05 11.07 4.1K
12:01 11.09 11.09 11.07 11.09 3.2K
12:02 11.07 11.10 11.07 11.08 1.9K
12:03 11.07 11.08 11.07 11.08 1.9K
12:04 11.05 11.06 11.05 11.05 2.9K
12:05 11.05 11.05 11.03 11.05 2.6K
12:06 11.02 11.02 10.99 11.01 6.6K
12:07 11.01 11.02 10.99 11.00 6.1K
12:08 10.99 10.99 10.95 10.96 24.8K
12:09 10.95 10.95 10.91 10.91 1.5K
12:10 10.91 10.92 10.90 10.90 4.7K
12:11 10.90 10.95 10.90 10.95 7.7K
12:12 10.99 10.99 10.95 10.95 2.5K
12:13 10.96 11.02 10.96 11.00 4.4K
12:14 10.98 10.98 10.94 10.95 3.7K
12:15 10.97 10.99 10.97 10.98 1.4K
12:16 10.95 10.96 10.94 10.94 2.4K
12:17 10.92 10.95 10.92 10.94 3.3K
12:18 10.92 10.95 10.90 10.95 3.2K
12:19 10.95 10.97 10.94 10.94 1.5K
12:20 10.97 10.98 10.94 10.98 3.3K
12:21 10.98 10.98 10.91 10.91 1.9K
12:22 10.91 10.95 10.90 10.95 2.3K
12:23 10.94 10.99 10.94 10.99 5.2K
12:24 10.99 11.01 10.96 10.98 7.6K
12:25 11.00 11.04 11.00 11.04 7.0K
12:26 11.07 11.20 11.07 11.20 7.4K
12:27 11.19 11.19 11.12 11.16 19.0K
12:28 11.14 11.15 11.13 11.13 8.2K
12:29 11.15 11.19 11.14 11.19 8.4K
12:30 11.17 11.23 11.17 11.22 8.9K
12:31 11.23 11.27 11.22 11.27 6.4K
12:32 11.27 11.28 11.26 11.27 4.1K
12:33 11.28 11.30 11.26 11.26 8.7K
12:34 11.25 11.29 11.25 11.27 10.8K
12:35 11.27 11.28 11.25 11.26 3.8K
12:36 11.26 11.26 11.24 11.26 7.8K
12:37 11.22 11.23 11.21 11.21 3.9K
12:38 11.23 11.23 11.21 11.23 3.3K
12:39 11.22 11.23 11.21 11.21 2.7K
12:40 11.19 11.21 11.19 11.20 2.2K
12:41 11.20 11.20 11.18 11.20 2.7K
12:42 11.18 11.18 11.15 11.15 3.3K
12:43 11.16 11.17 11.16 11.17 3.7K
12:44 11.14 11.14 11.12 11.14 4.7K
12:45 11.15 11.15 11.11 11.11 4.6K
12:46 11.12 11.12 11.11 11.12 2.0K
12:47 11.12 11.13 11.12 11.13 1.3K
12:48 11.14 11.14 11.09 11.09 8.8K
12:49 11.08 11.08 11.05 11.05 3.9K
12:50 11.04 11.04 11.02 11.02 3.7K
12:51 11.03 11.05 10.98 10.98 13.3K
12:52 10.98 11.04 10.98 11.03 12.3K
12:53 11.04 11.04 10.99 11.00 6.7K
12:54 11.00 11.03 11.00 11.02 8.6K
12:55 11.03 11.05 10.97 10.98 10.2K
12:56 10.97 10.97 10.92 10.96 8.0K
12:57 10.93 10.95 10.93 10.94 7.0K
12:58 10.93 10.95 10.92 10.95 8.1K
12:59 10.95 10.97 10.94 10.95 7.8K
13:00 10.94 11.38 10.94 11.37 31.3K
13:01 11.32 11.40 11.27 11.29 16.9K
13:02 11.28 11.28 11.18 11.21 2.8K
13:03 11.20 11.20 11.14 11.14 5.5K
13:04 11.14 11.14 11.09 11.09 2.6K
13:05 11.10 11.14 11.09 11.14 2.4K
13:06 11.13 11.13 11.09 11.09 2.1K
13:07 11.08 11.09 11.03 11.09 10.5K
13:09 11.08 11.15 11.08 11.09 4.5K
13:10 11.09 11.10 11.06 11.10 6.9K
13:11 11.10 11.10 11.07 11.07 3.6K
13:12 11.08 11.17 11.08 11.17 6.4K
13:13 11.14 11.18 11.13 11.18 3.6K
13:14 11.19 11.27 11.19 11.26 8.0K
13:15 11.27 11.29 11.22 11.29 2.9K
13:16 11.30 11.31 11.28 11.29 8.9K
13:17 11.26 11.28 11.23 11.25 4.0K
13:18 11.29 11.33 11.29 11.30 10.9K
13:19 11.30 11.40 11.30 11.36 14.5K
13:20 11.39 11.40 11.37 11.38 2.9K
13:21 11.41 11.41 11.37 11.37 8.5K
13:22 11.36 11.40 11.35 11.39 7.2K
13:23 11.41 11.44 11.38 11.44 19.9K
13:24 11.44 11.46 11.41 11.41 6.8K
13:25 11.40 11.43 11.40 11.42 2.8K
13:26 11.45 11.46 11.41 11.41 4.1K
13:27 11.40 11.43 11.35 11.35 6.6K
13:28 11.35 11.39 11.34 11.39 4.7K
13:29 11.38 11.47 11.38 11.46 15.4K
13:30 11.44 11.46 11.40 11.41 10.2K
13:31 11.40 11.40 11.32 11.32 6.7K
13:32 11.31 11.37 11.31 11.37 2.6K
13:33 11.37 11.37 11.37 11.37 1.3K
13:34 11.38 11.41 11.38 11.39 2.3K
13:35 11.40 11.42 11.35 11.38 8.6K
13:36 11.39 11.44 11.39 11.42 6.4K
13:37 11.41 11.46 11.40 11.40 17.2K
13:38 11.41 11.43 11.40 11.43 2.9K
13:39 11.43 11.48 11.43 11.45 14.8K
13:40 11.45 11.46 11.38 11.38 17.7K
13:41 11.37 11.45 11.37 11.45 5.7K
13:42 11.44 11.49 11.44 11.49 2.6K
13:43 11.51 11.55 11.47 11.55 23.0K
13:44 11.54 11.58 11.54 11.54 24.9K
13:45 11.55 11.62 11.55 11.57 22.3K
13:46 11.54 11.65 11.49 11.65 27.3K
13:47 11.67 11.68 11.61 11.61 16.1K
13:48 11.63 11.64 11.61 11.61 17.9K
13:49 11.58 11.58 11.50 11.50 10.3K
13:50 11.49 11.54 11.49 11.54 25.8K
13:51 11.55 11.55 11.48 11.48 22.2K
13:52 11.47 11.47 11.41 11.42 15.3K
13:53 11.44 11.46 11.44 11.46 4.4K
13:54 11.48 11.50 11.45 11.48 3.9K
13:55 11.47 11.47 11.44 11.47 6.7K
13:56 11.43 11.43 11.41 11.42 4.6K
13:57 11.42 11.44 11.42 11.43 7.1K
13:58 11.46 11.51 11.46 11.51 4.7K
13:59 11.49 11.49 11.48 11.49 4.2K
14:00 11.50 11.54 11.49 11.51 8.1K
14:01 11.51 11.51 11.40 11.41 10.4K
14:02 11.39 11.42 11.39 11.42 9.7K
14:03 11.41 11.45 11.41 11.45 6.3K
14:04 11.47 11.48 11.43 11.43 6.6K
14:05 11.43 11.43 11.39 11.39 11.4K
14:06 11.38 11.38 11.30 11.33 7.4K
14:07 11.33 11.35 11.32 11.32 4.2K
14:08 11.35 11.38 11.32 11.32 8.0K
14:09 11.31 11.33 11.31 11.32 6.8K
14:10 11.31 11.40 11.31 11.35 8.5K
14:11 11.31 11.33 11.29 11.29 4.3K
14:12 11.27 11.27 11.21 11.24 2.4K
14:13 11.25 11.28 11.25 11.27 4.0K
14:14 11.28 11.29 11.26 11.26 4.6K
14:15 11.26 11.34 11.26 11.34 6.2K
14:16 11.36 11.40 11.34 11.34 9.5K
14:17 11.30 11.35 11.30 11.32 12.4K
14:18 11.32 11.43 11.32 11.42 6.7K
14:19 11.43 11.43 11.39 11.40 2.0K
14:20 11.40 11.41 11.36 11.36 8.8K
14:21 11.36 11.37 11.34 11.35 4.9K
14:22 11.37 11.37 11.36 11.36 2.6K
14:23 11.38 11.38 11.32 11.32 6.3K
14:24 11.31 11.34 11.27 11.34 3.7K
14:25 11.34 11.35 11.28 11.28 16.1K
14:26 11.27 11.27 11.21 11.21 2.5K
14:27 11.21 11.21 11.19 11.19 2.3K
14:28 11.18 11.18 11.15 11.16 6.8K
14:29 11.16 11.16 11.11 11.11 12.4K
14:30 11.15 11.16 11.14 11.14 1.5K
14:31 11.16 11.19 11.16 11.19 4.7K
14:32 11.20 11.22 11.18 11.20 12.2K
14:33 11.19 11.20 11.19 11.20 1.3K
14:34 11.23 11.23 11.22 11.22 3.7K
14:35 11.25 11.33 11.25 11.32 6.2K
14:36 11.31 11.31 11.29 11.30 3.0K
14:37 11.28 11.33 11.28 11.30 8.4K
14:38 11.30 11.33 11.29 11.33 4.4K
14:39 11.33 11.33 11.31 11.32 2.5K
14:40 11.32 11.36 11.30 11.36 14.3K
14:41 11.37 11.39 11.34 11.35 35.4K
14:42 11.34 11.34 11.29 11.29 9.1K
14:43 11.28 11.31 11.28 11.31 3.6K
14:44 11.29 11.31 11.26 11.26 4.4K
14:45 11.25 11.25 11.22 11.25 6.5K
14:46 11.26 11.30 11.26 11.30 6.1K
14:47 11.29 11.33 11.29 11.30 5.6K
14:48 11.29 11.29 11.26 11.29 2.5K
14:49 11.30 11.30 11.28 11.29 1.0K
14:50 11.27 11.31 11.27 11.28 6.7K
14:51 11.26 11.26 11.21 11.21 5.6K
14:52 11.20 11.24 11.20 11.23 3.9K
14:53 11.21 11.23 11.21 11.23 2.1K
14:54 11.21 11.21 11.17 11.17 6.5K
14:55 11.17 11.17 11.15 11.15 2.2K
14:56 11.14 11.14 11.10 11.10 2.9K
14:57 11.10 11.14 11.10 11.12 12.4K
14:58 11.11 11.11 11.07 11.07 6.3K
14:59 11.08 11.09 11.07 11.07 5.1K
15:00 11.08 11.21 11.08 11.19 31.1K
15:01 11.20 11.21 11.16 11.18 6.5K
15:02 11.17 11.17 11.12 11.12 5.9K
15:03 11.12 11.12 11.10 11.10 1.3K
15:04 11.12 11.14 11.12 11.12 3.1K
15:05 11.13 11.13 11.12 11.12 4.4K
15:06 11.13 11.13 11.09 11.11 8.9K
15:07 11.09 11.12 11.09 11.11 5.4K
15:08 11.10 11.11 11.09 11.10 2.1K
15:09 11.09 11.10 11.08 11.08 2.7K
15:10 11.07 11.12 11.04 11.10 9.2K
15:11 11.09 11.09 11.09 11.09 1.7K
15:12 11.07 11.13 11.07 11.13 7.2K
15:13 11.13 11.14 11.12 11.12 6.1K
15:14 11.10 11.10 11.08 11.08 10.3K
15:15 11.08 11.10 11.07 11.07 7.3K
15:16 11.07 11.12 11.06 11.12 7.0K
15:17 11.15 11.16 11.13 11.13 5.0K
15:18 11.12 11.21 11.12 11.21 14.6K
15:19 11.20 11.21 11.19 11.19 6.2K
15:20 11.19 11.22 11.19 11.20 15.6K
15:21 11.20 11.20 11.15 11.16 8.6K
15:22 11.17 11.20 11.17 11.19 17.3K
15:23 11.17 11.21 11.17 11.20 18.6K
15:24 11.20 11.20 11.17 11.17 22.1K
15:25 11.18 11.20 11.15 11.15 7.7K
15:26 11.15 11.17 11.12 11.15 16.7K
15:27 11.13 11.13 11.10 11.10 4.0K
15:28 11.11 11.16 11.11 11.16 23.4K
15:29 11.16 11.16 11.13 11.13 8.9K
15:30 11.14 11.23 11.14 11.23 35.3K
15:31 11.23 11.27 11.21 11.23 10.8K
15:32 11.23 11.31 11.23 11.31 14.8K
15:33 11.33 11.37 11.33 11.37 16.8K
15:34 11.37 11.39 11.33 11.34 22.2K
15:35 11.34 11.34 11.28 11.28 22.7K
15:36 11.28 11.28 11.25 11.26 11.6K
15:37 11.27 11.34 11.27 11.33 28.0K
15:38 11.34 11.35 11.29 11.30 13.2K
15:39 11.30 11.30 11.25 11.25 8.3K
15:40 11.23 11.24 11.21 11.23 17.0K
15:41 11.21 11.22 11.17 11.17 11.5K
15:42 11.16 11.16 11.15 11.15 24.2K
15:43 11.16 11.16 11.13 11.13 12.6K
15:44 11.13 11.13 11.10 11.10 11.0K
15:45 11.10 11.14 11.09 11.12 20.3K
15:46 11.11 11.11 11.07 11.10 18.0K
15:47 11.16 11.16 11.12 11.13 16.5K
15:48 11.12 11.12 11.09 11.10 15.4K
15:49 11.10 11.14 11.10 11.11 16.4K
15:50 11.10 11.13 11.10 11.12 33.1K
15:51 11.12 11.16 11.11 11.16 47.4K
15:52 11.13 11.14 11.11 11.11 36.1K
15:53 11.11 11.11 11.03 11.03 30.6K
15:54 11.02 11.08 11.02 11.08 61.9K
15:55 11.08 11.12 11.06 11.07 61.1K
15:56 11.07 11.11 11.05 11.10 31.2K
15:57 11.10 11.15 11.10 11.13 32.5K
15:58 11.13 11.16 11.13 11.16 29.9K
15:59 11.17 11.26 11.17 11.23 407.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available