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 13.13 13.25 13.03 13.03 213.2K
09:31 13.04 13.28 13.02 13.02 30.8K
09:32 12.97 13.10 12.73 13.10 66.4K
09:33 13.10 13.17 13.06 13.17 16.4K
09:34 13.29 13.45 13.29 13.45 56.0K
09:35 13.40 13.40 13.00 13.00 36.3K
09:36 12.97 12.97 12.81 12.91 21.6K
09:37 12.92 12.93 12.80 12.82 28.6K
09:38 12.86 12.97 12.85 12.85 15.8K
09:39 12.85 12.89 12.80 12.80 19.2K
09:40 12.80 12.86 12.74 12.79 12.1K
09:41 12.79 12.83 12.73 12.79 5.5K
09:42 12.78 12.80 12.73 12.78 12.8K
09:43 12.82 12.83 12.75 12.82 15.5K
09:44 12.75 12.84 12.75 12.78 13.8K
09:45 12.78 12.85 12.76 12.79 12.6K
09:46 12.79 12.92 12.75 12.87 12.9K
09:47 12.87 12.93 12.83 12.93 11.1K
09:48 12.83 13.00 12.83 13.00 17.5K
09:49 13.01 13.01 12.88 12.88 15.1K
09:50 12.89 12.92 12.78 12.92 15.9K
09:51 12.86 12.86 12.77 12.77 2.7K
09:52 12.81 12.81 12.68 12.68 23.1K
09:53 12.71 12.73 12.67 12.71 6.0K
09:54 12.69 12.69 12.54 12.59 13.9K
09:55 12.59 12.72 12.58 12.72 22.1K
09:56 12.65 12.65 12.58 12.58 24.5K
09:57 12.57 12.61 12.54 12.56 21.4K
09:58 12.53 12.57 12.50 12.51 20.3K
09:59 12.56 12.56 12.52 12.53 10.8K
10:00 12.54 12.64 12.54 12.60 12.1K
10:01 12.55 12.55 12.50 12.50 12.6K
10:02 12.51 12.51 12.42 12.50 32.3K
10:03 12.52 12.58 12.52 12.58 10.3K
10:04 12.61 12.74 12.61 12.71 35.2K
10:05 12.71 12.86 12.71 12.82 17.6K
10:06 12.82 12.85 12.73 12.73 6.4K
10:07 12.72 12.72 12.57 12.57 22.7K
10:08 12.57 12.67 12.57 12.66 7.4K
10:09 12.67 12.68 12.62 12.65 8.6K
10:10 12.64 12.64 12.58 12.58 4.2K
10:11 12.58 12.62 12.57 12.57 11.9K
10:12 12.57 12.58 12.53 12.58 8.3K
10:13 12.61 12.69 12.61 12.69 5.6K
10:14 12.67 12.67 12.63 12.63 1.4K
10:15 12.66 12.68 12.66 12.68 4.5K
10:16 12.66 12.70 12.64 12.67 6.7K
10:17 12.68 12.68 12.64 12.64 2.2K
10:18 12.63 12.71 12.63 12.71 2.7K
10:19 12.68 12.71 12.67 12.68 19.1K
10:20 12.68 12.72 12.68 12.69 4.0K
10:21 12.69 12.83 12.68 12.83 10.7K
10:22 12.83 12.83 12.77 12.80 14.8K
10:23 12.79 12.83 12.76 12.83 9.3K
10:24 12.83 12.87 12.83 12.87 15.8K
10:25 12.88 12.92 12.87 12.92 10.4K
10:26 12.92 12.92 12.88 12.90 14.9K
10:27 12.92 12.95 12.83 12.83 11.5K
10:28 12.86 12.86 12.83 12.83 1.5K
10:29 12.84 12.86 12.78 12.78 4.2K
10:30 12.79 12.89 12.79 12.87 6.4K
10:31 12.89 12.93 12.89 12.92 6.8K
10:32 12.95 12.95 12.92 12.93 13.2K
10:33 12.93 12.93 12.92 12.93 16.0K
10:34 12.92 12.97 12.92 12.97 47.7K
10:35 12.92 12.92 12.83 12.87 13.4K
10:36 12.88 12.91 12.88 12.91 20.0K
10:37 12.88 12.95 12.88 12.95 14.0K
10:38 12.95 12.96 12.95 12.96 9.9K
10:39 12.96 12.98 12.96 12.98 8.2K
10:40 12.99 12.99 12.97 12.99 12.5K
10:41 12.99 13.01 12.95 12.95 14.0K
10:42 12.95 13.05 12.95 13.02 9.6K
10:43 13.01 13.01 13.00 13.01 5.6K
10:44 13.01 13.01 13.00 13.01 12.7K
10:45 12.95 12.95 12.94 12.94 7.7K
10:46 12.94 13.01 12.94 13.01 10.0K
10:47 12.96 12.96 12.94 12.94 3.7K
10:48 12.95 12.95 12.94 12.95 7.6K
10:49 12.95 12.95 12.88 12.88 59.2K
10:50 12.89 12.89 12.78 12.81 70.8K
10:51 12.81 12.84 12.79 12.79 13.3K
10:52 12.77 12.77 12.73 12.77 3.1K
10:53 12.75 12.75 12.72 12.73 2.4K
10:54 12.78 12.80 12.74 12.74 5.3K
10:55 12.77 12.77 12.69 12.69 11.8K
10:56 12.69 12.69 12.66 12.66 13.8K
10:57 12.66 12.66 12.66 12.66 1.4K
10:58 12.66 12.66 12.64 12.64 3.0K
10:59 12.62 12.62 12.61 12.61 4.4K
11:00 12.61 12.62 12.59 12.62 5.0K
11:01 12.59 12.62 12.53 12.53 5.0K
11:02 12.53 12.53 12.51 12.53 3.9K
11:03 12.53 12.57 12.53 12.56 3.7K
11:04 12.56 12.56 12.56 12.56 3.2K
11:05 12.56 12.57 12.54 12.55 3.6K
11:06 12.55 12.61 12.54 12.61 6.2K
11:07 12.61 12.64 12.61 12.64 5.8K
11:08 12.64 12.64 12.61 12.64 12.8K
11:09 12.65 12.71 12.65 12.69 3.6K
11:10 12.71 12.71 12.65 12.66 3.3K
11:11 12.66 12.66 12.60 12.60 4.9K
11:12 12.60 12.61 12.59 12.59 2.9K
11:13 12.56 12.56 12.55 12.55 3.0K
11:14 12.55 12.55 12.51 12.51 4.7K
11:15 12.51 12.53 12.51 12.53 2.0K
11:16 12.52 12.52 12.45 12.46 21.5K
11:17 12.46 12.47 12.46 12.47 2.7K
11:18 12.48 12.48 12.44 12.44 2.4K
11:19 12.45 12.45 12.42 12.42 4.7K
11:20 12.37 12.39 12.36 12.36 12.6K
11:21 12.34 12.36 12.30 12.30 12.7K
11:22 12.32 12.32 12.30 12.30 4.7K
11:23 12.28 12.28 12.21 12.21 17.3K
11:24 12.22 12.25 12.22 12.25 1.9K
11:25 12.25 12.27 12.22 12.22 4.5K
11:26 12.22 12.24 12.22 12.23 5.9K
11:27 12.24 12.24 12.21 12.21 2.0K
11:28 12.20 12.22 12.19 12.20 21.8K
11:29 12.19 12.19 12.16 12.18 3.1K
11:30 12.18 12.24 12.18 12.22 4.2K
11:31 12.21 12.21 12.18 12.18 3.8K
11:32 12.15 12.18 12.15 12.18 11.8K
11:33 12.16 12.16 12.12 12.12 34.5K
11:34 12.13 12.17 12.10 12.17 24.4K
11:35 12.10 12.13 12.10 12.11 36.9K
11:36 12.12 12.12 12.05 12.05 21.0K
11:37 12.03 12.03 12.01 12.01 8.7K
11:38 11.95 12.03 11.95 12.03 22.5K
11:39 12.01 12.01 12.01 12.01 1.2K
11:40 12.02 12.04 12.02 12.04 6.6K
11:41 12.05 12.07 12.02 12.02 6.1K
11:42 11.98 12.07 11.98 12.07 4.4K
11:43 12.05 12.08 12.05 12.06 3.1K
11:44 12.05 12.17 12.05 12.17 13.2K
11:45 12.14 12.15 12.12 12.14 29.3K
11:46 12.14 12.14 12.09 12.14 1.7K
11:47 12.12 12.12 12.04 12.05 3.6K
11:48 12.05 12.05 11.97 11.97 13.3K
11:49 11.96 11.98 11.96 11.98 6.4K
11:50 11.98 12.01 11.98 11.98 8.6K
11:51 11.98 11.99 11.91 11.91 6.1K
11:52 11.90 11.95 11.90 11.92 16.2K
11:53 11.92 11.93 11.91 11.91 42.7K
11:54 11.89 11.94 11.89 11.93 110.5K
11:55 11.95 12.00 11.95 11.95 8.5K
11:56 11.96 11.97 11.93 11.93 11.0K
11:57 11.95 11.95 11.91 11.91 1.8K
11:58 11.91 11.91 11.86 11.89 6.8K
11:59 11.90 11.91 11.90 11.91 2.6K
12:00 11.88 11.97 11.88 11.96 7.3K
12:01 11.89 11.92 11.87 11.88 5.2K
12:02 11.88 11.90 11.80 11.90 18.3K
12:03 11.88 11.92 11.87 11.87 3.3K
12:04 11.89 11.96 11.86 11.86 7.1K
12:05 11.87 11.87 11.82 11.83 2.5K
12:06 11.86 11.89 11.84 11.89 2.2K
12:07 11.88 11.95 11.88 11.94 3.5K
12:08 11.96 11.99 11.93 11.99 19.3K
12:09 12.00 12.02 11.99 12.02 18.4K
12:10 12.02 12.04 12.00 12.04 15.1K
12:11 12.00 12.05 12.00 12.05 17.7K
12:12 12.06 12.06 12.00 12.00 2.5K
12:13 12.01 12.01 11.98 12.00 6.0K
12:14 11.96 11.96 11.94 11.95 14.8K
12:15 11.93 11.93 11.92 11.93 2.3K
12:16 11.92 11.92 11.87 11.89 9.2K
12:17 11.88 11.88 11.87 11.87 1.6K
12:18 11.82 11.84 11.82 11.83 6.7K
12:19 11.87 11.88 11.87 11.88 10.0K
12:20 11.87 11.88 11.85 11.85 4.8K
12:21 11.83 11.83 11.76 11.77 9.6K
12:22 11.76 11.76 11.74 11.75 2.5K
12:23 11.75 11.79 11.73 11.76 10.4K
12:24 11.78 11.84 11.78 11.84 3.1K
12:25 11.84 11.86 11.83 11.83 8.2K
12:26 11.80 11.80 11.79 11.80 4.1K
12:27 11.78 11.78 11.72 11.73 11.5K
12:28 11.75 11.80 11.69 11.80 6.1K
12:29 11.80 11.83 11.78 11.80 2.6K
12:30 11.78 11.86 11.78 11.86 6.2K
12:31 11.91 11.96 11.90 11.94 12.4K
12:32 11.93 11.97 11.92 11.93 15.9K
12:33 11.96 11.99 11.94 11.99 14.9K
12:34 12.00 12.07 11.99 12.07 24.4K
12:35 12.10 12.10 11.99 11.99 35.3K
12:36 11.96 11.99 11.96 11.97 4.2K
12:37 12.00 12.02 11.99 11.99 5.7K
12:38 11.97 11.98 11.96 11.97 10.9K
12:39 11.97 12.01 11.96 11.97 4.9K
12:40 11.93 11.93 11.88 11.90 2.8K
12:41 11.93 11.94 11.90 11.92 16.9K
12:42 11.91 11.95 11.91 11.94 6.9K
12:43 11.95 11.99 11.95 11.98 14.4K
12:44 11.97 11.97 11.95 11.96 2.3K
12:45 11.98 11.98 11.94 11.94 6.1K
12:46 11.95 11.96 11.95 11.96 3.0K
12:47 11.94 12.00 11.93 12.00 4.2K
12:48 12.03 12.03 12.03 12.03 2.2K
12:49 12.06 12.11 12.06 12.11 2.6K
12:50 12.09 12.11 12.07 12.11 11.1K
12:51 12.11 12.14 12.11 12.14 9.6K
12:52 12.13 12.13 12.07 12.07 27.5K
12:53 12.04 12.06 12.04 12.06 2.4K
12:54 12.00 12.03 11.99 12.02 4.4K
12:55 12.01 12.03 12.01 12.02 2.9K
12:56 12.04 12.04 12.02 12.02 3.5K
12:57 12.04 12.06 12.04 12.06 4.6K
12:58 12.06 12.09 12.06 12.09 1.8K
12:59 12.11 12.12 12.09 12.09 5.0K
13:00 12.08 12.13 12.08 12.13 0.9K
13:01 12.13 12.13 12.08 12.08 3.4K
13:02 12.08 12.30 12.08 12.23 24.1K
13:03 12.24 12.24 12.14 12.15 8.6K
13:04 12.15 12.18 12.15 12.15 5.1K
13:05 12.12 12.13 12.10 12.11 3.6K
13:06 12.06 12.07 12.06 12.07 0.9K
13:07 12.09 12.09 12.06 12.06 1.6K
13:08 12.07 12.07 12.07 12.07 2.8K
13:09 12.05 12.05 12.05 12.05 0.6K
13:10 12.03 12.03 11.96 11.96 17.5K
13:11 11.96 11.96 11.95 11.96 9.7K
13:12 11.93 11.93 11.91 11.93 1.7K
13:13 11.91 11.91 11.89 11.89 0.6K
13:14 11.89 11.89 11.89 11.89 2.6K
13:15 11.86 11.86 11.81 11.82 28.0K
13:16 11.82 11.82 11.77 11.77 49.7K
13:17 11.78 11.82 11.76 11.82 28.2K
13:18 11.84 11.87 11.84 11.85 2.8K
13:19 11.83 11.83 11.80 11.80 0.5K
13:20 11.83 11.83 11.83 11.83 1.5K
13:21 11.79 11.80 11.79 11.79 6.4K
13:22 11.79 11.80 11.79 11.80 5.0K
13:23 11.82 11.84 11.82 11.84 6.9K
13:24 11.84 11.87 11.84 11.87 6.6K
13:25 11.89 11.95 11.88 11.95 6.7K
13:26 11.94 11.95 11.92 11.92 5.1K
13:27 11.93 11.98 11.93 11.93 3.8K
13:28 11.95 11.96 11.95 11.96 1.0K
13:29 11.95 11.96 11.95 11.96 1.5K
13:30 11.94 11.98 11.93 11.98 4.2K
13:31 11.96 11.97 11.96 11.97 44.2K
13:32 11.98 12.01 11.98 12.01 4.5K
13:33 12.03 12.09 12.03 12.09 7.0K
13:34 12.07 12.07 11.98 11.98 3.0K
13:35 12.01 12.05 12.01 12.05 1.9K
13:36 12.03 12.05 12.03 12.04 1.4K
13:37 12.03 12.07 12.03 12.07 4.5K
13:38 12.06 12.06 12.04 12.06 10.8K
13:39 12.05 12.05 12.05 12.05 1.6K
13:40 12.03 12.03 12.01 12.01 1.6K
13:41 12.00 12.01 11.97 12.00 7.5K
13:42 12.02 12.03 12.01 12.03 2.0K
13:43 12.02 12.03 12.02 12.03 1.1K
13:44 12.04 12.08 12.04 12.08 1.5K
13:45 12.07 12.12 12.07 12.12 2.7K
13:46 12.10 12.10 12.10 12.10 1.8K
13:47 12.07 12.07 12.06 12.07 6.0K
13:48 12.04 12.04 12.01 12.03 2.9K
13:49 12.06 12.06 12.05 12.05 1.8K
13:50 12.05 12.09 12.05 12.09 4.1K
13:51 12.10 12.15 12.06 12.06 3.9K
13:52 12.06 12.07 12.06 12.07 2.1K
13:53 12.04 12.06 12.04 12.06 1.1K
13:54 12.07 12.12 12.07 12.12 4.2K
13:55 12.13 12.15 12.13 12.14 1.3K
13:56 12.14 12.19 12.14 12.19 1.8K
13:57 12.18 12.18 12.18 12.18 2.0K
13:58 12.17 12.22 12.17 12.21 5.1K
13:59 12.21 12.21 12.16 12.16 2.2K
14:00 12.13 12.13 12.09 12.10 3.1K
14:01 12.13 12.17 12.13 12.16 5.4K
14:02 12.15 12.17 12.15 12.17 3.2K
14:03 12.19 12.19 12.18 12.19 5.6K
14:04 12.21 12.28 12.21 12.27 5.5K
14:05 12.27 12.31 12.27 12.28 2.6K
14:06 12.24 12.24 12.22 12.22 4.1K
14:07 12.24 12.26 12.24 12.26 3.6K
14:08 12.23 12.23 12.19 12.19 4.4K
14:09 12.15 12.15 12.10 12.10 8.8K
14:10 12.08 12.09 12.08 12.08 10.5K
14:11 12.08 12.08 12.07 12.07 1.2K
14:12 12.07 12.09 12.06 12.06 2.6K
14:13 12.08 12.08 12.02 12.02 3.7K
14:14 12.03 12.03 12.00 12.00 0.8K
14:15 11.93 11.99 11.93 11.93 5.0K
14:16 11.98 12.00 11.97 11.98 2.1K
14:17 11.98 12.00 11.98 12.00 1.4K
14:18 12.01 12.03 12.01 12.02 2.5K
14:19 12.02 12.04 12.02 12.03 4.0K
14:20 12.02 12.06 12.02 12.06 2.9K
14:21 12.07 12.09 12.07 12.09 2.1K
14:22 12.09 12.16 12.09 12.13 5.4K
14:23 12.16 12.16 12.14 12.16 0.9K
14:24 12.17 12.19 12.17 12.18 2.9K
14:25 12.15 12.15 12.15 12.15 1.5K
14:26 12.15 12.17 12.14 12.16 25.7K
14:27 12.14 12.14 12.13 12.13 4.6K
14:28 12.14 12.17 12.14 12.17 3.8K
14:29 12.17 12.19 12.17 12.19 2.1K
14:30 12.20 12.20 12.18 12.18 5.4K
14:31 12.18 12.20 12.18 12.20 2.5K
14:32 12.19 12.19 12.19 12.19 0.7K
14:33 12.17 12.17 12.17 12.17 0.7K
14:34 12.14 12.17 12.13 12.13 5.8K
14:35 12.14 12.14 12.12 12.12 1.2K
14:36 12.10 12.10 12.08 12.08 4.1K
14:37 12.07 12.11 12.07 12.11 3.7K
14:38 12.12 12.13 12.12 12.13 1.3K
14:39 12.13 12.13 12.12 12.13 1.5K
14:40 12.16 12.18 12.15 12.18 5.2K
14:41 12.11 12.16 12.11 12.15 3.7K
14:42 12.19 12.19 12.19 12.19 1.2K
14:43 12.16 12.17 12.16 12.17 1.8K
14:44 12.18 12.19 12.18 12.19 1.6K
14:45 12.16 12.16 12.08 12.09 3.5K
14:46 12.10 12.10 12.06 12.06 1.8K
14:48 12.01 12.01 12.01 12.01 2.3K
14:49 12.00 12.02 12.00 12.02 3.9K
14:50 12.03 12.08 12.03 12.08 3.1K
14:51 12.08 12.08 12.08 12.08 3.7K
14:52 11.99 11.99 11.94 11.94 1.3K
14:53 11.98 11.99 11.98 11.99 1.8K
14:54 11.97 11.97 11.97 11.97 3.7K
14:55 11.84 11.91 11.84 11.91 9.4K
14:56 11.91 11.93 11.91 11.93 2.7K
14:57 11.99 11.99 11.99 11.99 0.6K
14:58 11.99 11.99 11.99 11.99 0.7K
14:59 12.00 12.00 11.96 11.96 4.3K
15:00 11.90 12.01 11.90 12.01 4.8K
15:01 12.03 12.03 12.03 12.03 2.1K
15:02 12.03 12.05 12.02 12.05 2.9K
15:03 12.05 12.05 12.01 12.04 3.1K
15:04 12.00 12.01 12.00 12.01 1.2K
15:05 12.02 12.03 12.00 12.00 3.6K
15:06 11.97 12.00 11.97 12.00 3.2K
15:07 11.98 11.98 11.92 11.94 4.0K
15:08 11.91 11.91 11.86 11.86 2.1K
15:09 11.86 11.86 11.83 11.83 2.4K
15:10 11.82 11.88 11.81 11.88 4.7K
15:11 11.85 11.85 11.85 11.85 0.8K
15:12 11.82 11.82 11.80 11.81 5.8K
15:13 11.82 11.83 11.82 11.83 2.8K
15:14 11.83 11.83 11.81 11.82 3.0K
15:15 11.83 11.83 11.81 11.81 4.6K
15:16 11.81 11.84 11.80 11.80 6.6K
15:17 11.80 11.83 11.80 11.83 10.7K
15:18 11.85 11.87 11.85 11.87 2.8K
15:19 11.87 11.90 11.87 11.90 4.6K
15:20 11.87 11.90 11.87 11.89 4.2K
15:21 11.90 11.92 11.90 11.92 2.4K
15:22 11.89 11.91 11.88 11.88 3.2K
15:23 11.90 11.90 11.88 11.88 3.3K
15:24 11.86 11.86 11.83 11.84 3.9K
15:25 11.85 11.85 11.84 11.84 3.3K
15:26 11.85 11.88 11.81 11.81 12.9K
15:27 11.78 11.78 11.78 11.78 2.4K
15:28 11.78 11.80 11.75 11.75 4.1K
15:29 11.72 11.72 11.68 11.68 10.8K
15:30 11.66 11.70 11.65 11.70 20.3K
15:31 11.72 11.73 11.72 11.73 7.1K
15:32 11.73 11.75 11.71 11.71 15.7K
15:33 11.71 11.74 11.70 11.74 6.7K
15:34 11.75 11.76 11.70 11.70 7.3K
15:35 11.68 11.73 11.68 11.73 8.3K
15:36 11.74 11.74 11.73 11.73 3.4K
15:37 11.70 11.70 11.68 11.70 6.7K
15:38 11.69 11.70 11.67 11.70 9.8K
15:39 11.68 11.68 11.65 11.65 4.9K
15:40 11.63 11.66 11.58 11.59 19.1K
15:41 11.60 11.62 11.59 11.59 14.5K
15:42 11.59 11.59 11.56 11.58 16.2K
15:43 11.58 11.58 11.55 11.57 12.0K
15:44 11.57 11.59 11.56 11.59 11.0K
15:45 11.61 11.65 11.61 11.65 10.8K
15:46 11.65 11.65 11.62 11.64 10.3K
15:47 11.64 11.65 11.61 11.61 11.1K
15:48 11.59 11.60 11.57 11.58 16.5K
15:49 11.58 11.65 11.58 11.65 19.7K
15:50 11.68 11.79 11.68 11.79 45.1K
15:51 11.79 11.79 11.76 11.76 18.8K
15:52 11.75 11.75 11.71 11.71 16.6K
15:53 11.71 11.80 11.71 11.77 32.3K
15:54 11.77 11.80 11.77 11.79 16.4K
15:55 11.77 11.77 11.68 11.68 44.4K
15:56 11.68 11.73 11.67 11.73 36.8K
15:57 11.72 11.73 11.71 11.72 25.9K
15:58 11.73 11.73 11.70 11.70 59.7K
15:59 11.70 11.73 11.70 11.72 268.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available