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 12.17 12.33 12.17 12.31 401.3K
09:31 12.31 12.35 12.17 12.25 40.0K
09:32 12.26 12.53 12.17 12.25 90.7K
09:33 12.20 12.40 12.16 12.33 46.3K
09:34 12.36 12.36 12.21 12.26 119.4K
09:35 12.26 12.32 12.12 12.22 28.3K
09:36 12.14 12.27 12.11 12.25 42.6K
09:37 12.20 12.25 12.05 12.12 20.9K
09:38 12.08 12.13 12.02 12.02 30.9K
09:39 12.10 12.26 12.08 12.26 24.3K
09:40 12.30 12.30 12.11 12.20 19.8K
09:41 12.20 12.32 12.20 12.32 23.8K
09:42 12.32 12.47 12.32 12.47 18.5K
09:43 12.40 12.56 12.40 12.50 46.9K
09:44 12.52 12.67 12.49 12.67 54.1K
09:45 12.64 12.76 12.64 12.75 80.9K
09:46 12.70 12.84 12.70 12.84 79.7K
09:47 12.77 12.95 12.75 12.93 115.0K
09:48 12.91 12.96 12.57 12.57 84.6K
09:49 12.57 12.64 12.50 12.51 77.6K
09:50 12.54 12.54 12.42 12.49 42.2K
09:51 12.51 12.65 12.49 12.62 57.6K
09:52 12.55 12.65 12.55 12.64 24.7K
09:53 12.63 12.74 12.60 12.67 46.5K
09:54 12.67 12.67 12.58 12.65 35.3K
09:55 12.64 12.80 12.63 12.80 104.0K
09:56 12.77 12.92 12.77 12.87 89.3K
09:57 12.83 13.02 12.79 13.02 96.5K
09:58 13.02 13.03 12.94 12.95 50.1K
09:59 12.93 12.96 12.84 12.86 29.5K
10:00 12.81 12.96 12.79 12.94 26.0K
10:01 12.88 13.00 12.87 12.97 48.0K
10:02 12.93 13.00 12.91 13.00 21.1K
10:03 12.99 13.01 12.96 13.00 22.0K
10:04 13.00 13.03 12.97 13.01 15.9K
10:05 13.03 13.06 13.02 13.04 23.4K
10:06 13.05 13.05 12.86 12.86 102.2K
10:07 12.85 12.85 12.69 12.72 33.9K
10:08 12.71 12.83 12.71 12.79 21.7K
10:09 12.75 12.75 12.66 12.72 20.3K
10:10 12.75 12.75 12.63 12.66 15.8K
10:11 12.61 12.61 12.50 12.50 21.1K
10:12 12.53 12.54 12.48 12.52 35.3K
10:13 12.53 12.59 12.50 12.54 45.0K
10:14 12.60 12.61 12.58 12.59 9.1K
10:15 12.61 12.61 12.56 12.59 9.0K
10:16 12.60 12.61 12.56 12.57 21.6K
10:17 12.55 12.62 12.55 12.62 13.2K
10:18 12.63 12.63 12.45 12.46 37.5K
10:19 12.46 12.50 12.45 12.47 11.3K
10:20 12.46 12.47 12.33 12.39 22.1K
10:21 12.31 12.42 12.31 12.41 75.1K
10:22 12.43 12.43 12.35 12.35 15.3K
10:23 12.35 12.39 12.35 12.37 8.4K
10:24 12.37 12.37 12.32 12.32 12.9K
10:25 12.33 12.34 12.26 12.26 29.2K
10:26 12.23 12.29 12.23 12.28 8.0K
10:27 12.29 12.35 12.27 12.28 11.4K
10:28 12.29 12.33 12.27 12.32 38.4K
10:29 12.32 12.34 12.27 12.27 11.7K
10:30 12.26 12.29 12.16 12.16 18.6K
10:31 12.11 12.14 12.09 12.09 26.0K
10:32 12.12 12.12 11.99 12.00 65.6K
10:33 12.00 12.08 12.00 12.07 17.4K
10:34 12.10 12.19 12.10 12.18 26.3K
10:35 12.17 12.19 12.12 12.13 11.0K
10:36 12.13 12.16 12.12 12.12 6.2K
10:37 12.11 12.14 12.07 12.07 12.3K
10:38 12.05 12.13 12.05 12.13 19.6K
10:39 12.16 12.24 12.16 12.24 10.0K
10:40 12.24 12.25 12.22 12.25 5.6K
10:41 12.14 12.14 12.06 12.10 16.2K
10:42 12.09 12.11 12.06 12.09 8.8K
10:43 12.09 12.09 12.03 12.04 15.5K
10:44 12.02 12.06 12.01 12.01 13.7K
10:45 12.03 12.08 12.00 12.08 24.7K
10:46 12.07 12.09 12.05 12.05 6.3K
10:47 12.02 12.04 12.02 12.02 5.5K
10:48 12.03 12.03 11.99 12.03 5.3K
10:49 12.00 12.01 11.99 11.99 9.0K
10:50 11.99 12.07 11.99 12.07 8.9K
10:51 12.07 12.09 12.05 12.05 3.6K
10:52 12.06 12.10 12.03 12.07 13.0K
10:53 12.07 12.07 11.96 11.96 22.5K
10:54 11.96 12.01 11.94 11.94 10.2K
10:55 11.93 11.95 11.90 11.93 10.7K
10:56 11.95 11.95 11.88 11.89 22.0K
10:57 11.87 11.91 11.85 11.91 33.3K
10:58 11.94 11.94 11.90 11.90 5.4K
10:59 11.90 11.92 11.89 11.92 6.5K
11:00 11.89 11.95 11.89 11.93 21.0K
11:01 11.93 11.96 11.91 11.96 8.2K
11:02 11.98 11.99 11.95 11.98 12.7K
11:03 11.98 12.03 11.98 12.03 7.7K
11:04 12.06 12.07 12.02 12.04 8.9K
11:05 12.04 12.04 11.97 11.97 6.5K
11:06 11.98 11.99 11.95 11.95 7.5K
11:07 11.93 11.96 11.93 11.95 12.9K
11:08 11.95 11.95 11.88 11.90 8.1K
11:09 11.90 11.92 11.90 11.92 3.3K
11:10 11.93 11.94 11.91 11.94 8.4K
11:11 11.93 11.93 11.88 11.90 5.0K
11:12 11.88 11.89 11.85 11.89 54.2K
11:13 11.89 11.89 11.84 11.85 4.8K
11:14 11.87 11.87 11.86 11.86 2.7K
11:15 11.86 11.87 11.83 11.83 6.4K
11:16 11.81 11.82 11.81 11.82 5.9K
11:17 11.84 11.84 11.81 11.81 9.5K
11:18 11.79 11.79 11.79 11.79 3.3K
11:19 11.78 11.82 11.78 11.80 10.6K
11:20 11.82 11.89 11.82 11.89 14.0K
11:21 11.89 11.93 11.87 11.93 3.2K
11:22 11.92 11.95 11.89 11.89 5.3K
11:23 11.89 11.89 11.82 11.82 7.6K
11:24 11.84 11.85 11.81 11.81 6.0K
11:25 11.83 11.86 11.81 11.86 8.3K
11:26 11.84 11.84 11.83 11.84 6.0K
11:27 11.85 11.85 11.80 11.81 7.5K
11:28 11.81 11.84 11.81 11.83 15.5K
11:29 11.80 11.84 11.80 11.81 2.4K
11:30 11.79 11.84 11.79 11.83 4.2K
11:31 11.84 11.86 11.81 11.85 7.2K
11:32 11.84 11.90 11.84 11.86 64.4K
11:33 11.87 11.90 11.85 11.85 6.5K
11:34 11.85 11.85 11.81 11.82 3.4K
11:35 11.80 11.82 11.78 11.82 3.6K
11:36 11.82 11.82 11.80 11.80 2.0K
11:37 11.80 11.87 11.80 11.80 8.1K
11:38 11.81 11.86 11.81 11.86 5.7K
11:39 11.88 11.88 11.86 11.86 1.5K
11:40 11.88 11.90 11.86 11.87 1.8K
11:41 11.88 11.90 11.87 11.87 6.5K
11:42 11.86 11.87 11.86 11.87 2.4K
11:43 11.87 11.89 11.87 11.87 3.5K
11:44 11.86 11.86 11.86 11.86 1.7K
11:45 11.86 11.88 11.86 11.86 3.7K
11:46 11.85 11.85 11.82 11.82 5.0K
11:47 11.81 11.84 11.81 11.82 16.7K
11:48 11.82 11.84 11.79 11.79 9.1K
11:49 11.78 11.78 11.73 11.73 14.1K
11:50 11.74 11.76 11.71 11.71 5.6K
11:51 11.72 11.72 11.65 11.68 48.9K
11:52 11.68 11.68 11.61 11.64 11.1K
11:53 11.63 11.63 11.61 11.62 3.6K
11:54 11.62 11.68 11.62 11.68 9.1K
11:55 11.68 11.68 11.65 11.67 14.7K
11:56 11.66 11.73 11.66 11.73 3.1K
11:57 11.73 11.75 11.71 11.74 2.3K
11:58 11.73 11.73 11.71 11.72 4.7K
11:59 11.72 11.72 11.70 11.71 8.7K
12:00 11.71 11.71 11.68 11.68 1.9K
12:01 11.69 11.69 11.68 11.68 4.6K
12:02 11.68 11.70 11.64 11.64 3.2K
12:03 11.65 11.68 11.65 11.66 1.8K
12:04 11.63 11.65 11.61 11.65 3.6K
12:05 11.65 11.72 11.65 11.68 5.5K
12:06 11.66 11.66 11.63 11.63 3.0K
12:07 11.64 11.66 11.64 11.64 7.7K
12:08 11.64 11.64 11.60 11.63 11.6K
12:09 11.64 11.64 11.62 11.63 7.7K
12:10 11.64 11.65 11.61 11.61 4.4K
12:11 11.65 11.65 11.64 11.65 2.9K
12:12 11.64 11.64 11.62 11.63 3.5K
12:13 11.64 11.64 11.64 11.64 2.1K
12:14 11.64 11.64 11.56 11.57 23.8K
12:15 11.55 11.55 11.47 11.47 53.3K
12:16 11.48 11.48 11.46 11.46 7.2K
12:17 11.42 11.42 11.37 11.37 6.5K
12:18 11.36 11.38 11.35 11.35 6.3K
12:19 11.33 11.34 11.26 11.26 22.5K
12:20 11.27 11.32 11.25 11.30 18.5K
12:21 11.31 11.34 11.31 11.33 5.0K
12:22 11.32 11.32 11.27 11.27 3.8K
12:23 11.27 11.29 11.26 11.26 4.0K
12:24 11.31 11.31 11.24 11.24 10.0K
12:25 11.25 11.25 11.22 11.25 20.3K
12:26 11.24 11.28 11.23 11.27 9.3K
12:27 11.27 11.30 11.26 11.26 26.6K
12:28 11.27 11.28 11.23 11.28 10.2K
12:29 11.25 11.29 11.25 11.29 12.6K
12:30 11.28 11.31 11.28 11.29 9.7K
12:31 11.27 11.27 11.14 11.15 20.9K
12:32 11.16 11.19 11.15 11.18 16.1K
12:33 11.18 11.20 11.17 11.19 8.8K
12:34 11.19 11.19 11.14 11.14 6.8K
12:35 11.15 11.16 11.09 11.09 17.4K
12:36 11.09 11.15 11.09 11.13 9.6K
12:37 11.13 11.13 11.11 11.13 1.4K
12:38 11.11 11.11 11.09 11.09 2.0K
12:39 11.07 11.08 11.07 11.08 1.8K
12:40 11.08 11.10 11.03 11.03 33.8K
12:41 11.02 11.03 11.02 11.03 5.1K
12:42 11.01 11.01 10.98 11.00 20.5K
12:43 11.00 11.00 10.95 10.96 4.4K
12:44 10.98 11.03 10.98 11.01 14.7K
12:45 11.00 11.02 10.97 11.02 11.7K
12:46 11.04 11.04 11.02 11.04 2.1K
12:47 11.07 11.07 11.02 11.03 4.4K
12:48 11.02 11.15 11.01 11.08 13.0K
12:49 11.10 11.11 11.08 11.09 3.9K
12:50 11.11 11.11 11.06 11.06 4.8K
12:51 11.06 11.09 11.06 11.08 1.7K
12:52 11.06 11.10 11.06 11.08 1.6K
12:53 11.07 11.08 11.05 11.07 2.3K
12:54 11.07 11.10 11.07 11.08 3.0K
12:55 11.10 11.12 11.09 11.12 7.2K
12:56 11.14 11.14 11.06 11.06 14.0K
12:57 11.05 11.11 11.04 11.11 4.4K
12:58 11.07 11.07 11.03 11.03 2.1K
12:59 11.03 11.03 10.96 10.97 13.5K
13:00 10.97 11.01 10.97 10.99 7.4K
13:01 10.99 11.01 10.99 11.01 2.4K
13:02 11.03 11.05 11.03 11.05 3.8K
13:03 11.03 11.05 11.03 11.04 3.6K
13:04 11.03 11.05 11.02 11.05 3.7K
13:05 11.06 11.06 11.03 11.04 6.2K
13:06 11.05 11.05 10.99 10.99 9.3K
13:07 10.98 10.98 10.96 10.96 1.9K
13:08 10.95 10.95 10.91 10.91 10.3K
13:09 10.91 10.91 10.88 10.88 12.1K
13:10 10.85 10.86 10.85 10.86 7.7K
13:11 10.87 10.87 10.81 10.84 6.2K
13:12 10.81 10.81 10.78 10.78 10.3K
13:13 10.82 10.83 10.78 10.78 11.3K
13:14 10.82 10.90 10.82 10.87 8.8K
13:15 10.89 10.93 10.89 10.89 4.7K
13:16 10.89 10.92 10.89 10.91 4.8K
13:17 10.95 10.99 10.95 10.97 5.5K
13:18 10.92 10.97 10.92 10.97 8.7K
13:19 10.98 10.99 10.90 10.91 6.6K
13:20 10.88 10.92 10.88 10.89 2.4K
13:21 10.88 10.90 10.88 10.90 3.9K
13:22 10.89 10.89 10.86 10.88 2.9K
13:23 10.90 10.93 10.90 10.93 4.9K
13:24 10.91 10.93 10.90 10.93 5.2K
13:25 10.92 10.94 10.92 10.94 2.7K
13:26 10.94 10.94 10.90 10.91 6.8K
13:27 10.93 10.93 10.87 10.87 3.5K
13:28 10.88 10.88 10.84 10.84 4.2K
13:29 10.84 10.88 10.84 10.86 5.8K
13:30 10.84 10.85 10.82 10.82 11.9K
13:31 10.81 10.85 10.80 10.85 8.9K
13:32 10.85 10.90 10.85 10.90 4.1K
13:33 10.88 10.88 10.85 10.85 3.5K
13:34 10.86 10.90 10.84 10.84 5.2K
13:35 10.85 11.01 10.85 11.01 12.0K
13:36 10.98 10.98 10.90 10.90 4.3K
13:37 10.92 10.97 10.90 10.93 6.1K
13:38 10.96 10.98 10.96 10.98 4.9K
13:39 10.95 10.96 10.93 10.96 8.1K
13:40 10.96 11.07 10.96 11.07 30.9K
13:41 11.04 11.09 11.03 11.07 15.9K
13:42 11.06 11.11 11.06 11.09 3.0K
13:43 11.13 11.18 11.13 11.17 6.4K
13:44 11.17 11.18 11.14 11.14 6.0K
13:45 11.13 11.13 11.10 11.11 7.3K
13:46 11.09 11.09 11.06 11.07 9.8K
13:47 11.03 11.04 11.03 11.04 2.5K
13:48 11.04 11.07 11.04 11.07 5.8K
13:49 11.07 11.07 11.05 11.05 10.1K
13:50 11.02 11.06 11.00 11.06 8.5K
13:51 11.07 11.08 11.07 11.07 2.8K
13:52 11.09 11.14 11.09 11.14 5.3K
13:53 11.14 11.14 11.08 11.08 7.5K
13:54 11.10 11.11 11.08 11.08 2.8K
13:55 11.09 11.13 11.09 11.13 4.1K
13:56 11.12 11.12 11.11 11.11 2.1K
13:57 11.11 11.13 11.11 11.11 4.5K
13:58 11.13 11.13 11.09 11.11 6.9K
13:59 11.10 11.13 11.10 11.10 6.0K
14:00 11.11 11.11 11.10 11.11 4.8K
14:01 11.12 11.12 11.07 11.07 5.8K
14:02 11.08 11.12 11.08 11.12 6.1K
14:03 11.11 11.13 11.10 11.11 6.5K
14:04 11.12 11.12 11.06 11.08 6.5K
14:05 11.08 11.08 11.05 11.06 4.9K
14:06 11.03 11.04 11.01 11.04 2.5K
14:07 11.03 11.03 10.98 10.98 9.9K
14:08 10.96 10.98 10.96 10.96 5.3K
14:09 10.95 10.99 10.95 10.99 4.5K
14:10 10.99 11.00 10.99 10.99 3.6K
14:11 10.98 11.01 10.98 11.00 6.8K
14:12 11.00 11.01 10.99 10.99 3.0K
14:13 10.98 10.98 10.96 10.96 5.7K
14:14 10.98 10.99 10.98 10.99 10.1K
14:15 10.98 11.01 10.98 11.01 5.7K
14:16 11.03 11.06 11.03 11.06 2.5K
14:17 11.06 11.09 11.06 11.07 3.9K
14:18 11.06 11.09 11.06 11.09 3.5K
14:19 11.09 11.11 11.07 11.09 4.2K
14:20 11.08 11.09 11.06 11.07 3.4K
14:21 11.07 11.07 11.03 11.03 5.2K
14:22 11.03 11.03 11.02 11.02 1.6K
14:23 11.02 11.02 10.99 10.99 14.0K
14:24 10.99 11.04 10.99 11.04 7.6K
14:25 11.02 11.02 10.97 10.97 3.8K
14:26 10.98 10.98 10.96 10.96 2.3K
14:27 10.96 10.96 10.94 10.94 2.8K
14:28 10.95 10.95 10.92 10.92 4.6K
14:29 10.91 10.91 10.89 10.90 7.9K
14:30 10.98 11.23 10.98 11.22 23.4K
14:31 11.19 11.19 11.09 11.11 15.4K
14:32 11.12 11.15 11.11 11.15 6.5K
14:33 11.12 11.12 11.06 11.07 4.7K
14:34 11.07 11.09 11.07 11.08 1.5K
14:35 11.05 11.05 10.99 10.99 7.6K
14:36 10.97 11.02 10.97 11.02 4.8K
14:37 11.03 11.03 10.99 10.99 2.9K
14:38 10.99 11.01 10.99 11.00 7.1K
14:39 11.00 11.00 10.95 10.96 3.6K
14:40 10.94 10.94 10.94 10.94 1.5K
14:41 10.93 10.94 10.92 10.93 6.1K
14:42 10.90 10.91 10.90 10.91 1.6K
14:43 10.92 10.92 10.89 10.90 13.5K
14:44 10.88 10.90 10.88 10.90 1.8K
14:45 10.90 10.95 10.90 10.92 10.2K
14:46 10.96 11.00 10.95 10.96 9.5K
14:47 10.94 10.94 10.91 10.93 1.8K
14:48 10.94 10.94 10.91 10.91 6.5K
14:49 10.92 10.97 10.92 10.94 5.4K
14:50 10.93 10.95 10.92 10.94 4.6K
14:51 10.93 10.94 10.92 10.92 1.9K
14:52 10.89 10.93 10.88 10.92 6.8K
14:53 10.95 10.95 10.90 10.90 5.0K
14:54 10.90 10.90 10.88 10.88 4.0K
14:55 10.88 10.88 10.86 10.86 13.3K
14:56 10.85 10.85 10.83 10.84 4.5K
14:57 10.84 10.85 10.83 10.85 14.1K
14:58 10.84 10.85 10.84 10.85 2.5K
14:59 10.85 10.85 10.84 10.84 3.3K
15:00 10.84 10.86 10.83 10.84 8.8K
15:01 10.84 10.84 10.83 10.83 6.6K
15:02 10.84 10.88 10.84 10.86 7.4K
15:03 10.82 10.82 10.82 10.82 3.1K
15:04 10.82 10.82 10.80 10.82 16.5K
15:05 10.84 10.84 10.81 10.83 6.4K
15:06 10.81 10.81 10.77 10.77 5.8K
15:07 10.77 10.77 10.74 10.76 12.5K
15:08 10.75 10.78 10.75 10.76 17.3K
15:09 10.76 10.76 10.71 10.71 10.0K
15:10 10.72 10.74 10.72 10.74 8.3K
15:11 10.73 10.73 10.71 10.71 9.6K
15:12 10.71 10.72 10.67 10.67 45.2K
15:13 10.65 10.66 10.65 10.66 2.7K
15:14 10.65 10.65 10.60 10.60 8.3K
15:15 10.61 10.61 10.60 10.60 4.3K
15:16 10.61 10.61 10.53 10.54 39.2K
15:17 10.53 10.54 10.48 10.49 17.2K
15:18 10.50 10.55 10.50 10.51 6.6K
15:19 10.48 10.48 10.43 10.48 7.6K
15:20 10.47 10.57 10.47 10.55 18.2K
15:21 10.56 10.56 10.53 10.54 9.8K
15:22 10.52 10.54 10.49 10.50 36.6K
15:23 10.50 10.52 10.48 10.52 8.8K
15:24 10.51 10.55 10.50 10.55 23.3K
15:25 10.54 10.58 10.54 10.57 11.5K
15:26 10.56 10.56 10.55 10.55 3.7K
15:27 10.55 10.63 10.55 10.62 12.0K
15:28 10.60 10.62 10.60 10.62 3.4K
15:29 10.63 10.63 10.59 10.59 5.7K
15:30 10.57 10.59 10.56 10.58 7.5K
15:31 10.58 10.59 10.54 10.54 13.5K
15:32 10.55 10.55 10.52 10.52 5.2K
15:33 10.53 10.53 10.50 10.50 9.1K
15:34 10.52 10.57 10.52 10.53 8.3K
15:35 10.53 10.53 10.51 10.52 3.7K
15:36 10.52 10.52 10.46 10.47 7.5K
15:37 10.47 10.47 10.40 10.41 9.9K
15:38 10.41 10.47 10.41 10.46 33.3K
15:39 10.46 10.46 10.45 10.45 14.2K
15:40 10.44 10.54 10.42 10.54 10.6K
15:41 10.55 10.55 10.55 10.55 2.4K
15:42 10.55 10.57 10.55 10.55 6.6K
15:43 10.55 10.56 10.53 10.54 7.6K
15:44 10.52 10.53 10.50 10.50 4.4K
15:45 10.48 10.56 10.48 10.54 11.9K
15:46 10.54 10.54 10.51 10.51 10.0K
15:47 10.51 10.51 10.49 10.51 5.4K
15:48 10.50 10.50 10.49 10.49 9.9K
15:49 10.50 10.51 10.47 10.47 7.8K
15:50 10.48 10.55 10.48 10.54 32.3K
15:51 10.54 10.59 10.54 10.58 18.4K
15:52 10.58 10.61 10.55 10.61 16.0K
15:53 10.62 10.62 10.58 10.59 20.1K
15:54 10.59 10.70 10.59 10.69 23.9K
15:55 10.71 10.71 10.63 10.67 30.7K
15:56 10.65 10.66 10.63 10.66 22.4K
15:57 10.65 10.66 10.65 10.66 25.5K
15:58 10.66 10.68 10.65 10.67 38.4K
15:59 10.67 10.71 10.67 10.70 410.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available