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 11.57 11.63 11.57 11.59 102.4K
09:31 11.58 11.58 11.39 11.39 19.5K
09:32 11.32 11.45 11.30 11.35 4.3K
09:33 11.28 11.35 11.28 11.33 6.2K
09:34 11.36 11.39 11.22 11.23 22.9K
09:35 11.26 11.30 11.26 11.26 15.1K
09:36 11.25 11.31 11.25 11.29 43.4K
09:37 11.30 11.36 11.26 11.30 20.5K
09:38 11.24 11.32 11.24 11.32 7.3K
09:39 11.33 11.45 11.33 11.45 4.0K
09:40 11.45 11.47 11.40 11.40 11.6K
09:41 11.41 11.41 11.27 11.29 15.7K
09:42 11.30 11.43 11.20 11.39 10.8K
09:43 11.42 11.54 11.38 11.54 6.4K
09:44 11.50 11.50 11.37 11.42 6.3K
09:45 11.43 11.50 11.43 11.50 17.6K
09:46 11.56 11.59 11.55 11.57 6.3K
09:47 11.56 11.62 11.54 11.62 10.3K
09:48 11.62 11.62 11.59 11.62 30.1K
09:49 11.60 11.63 11.57 11.60 14.3K
09:50 11.60 11.60 11.46 11.46 44.8K
09:51 11.45 11.45 11.37 11.37 13.8K
09:52 11.40 11.43 11.38 11.43 8.6K
09:53 11.45 11.52 11.45 11.52 3.2K
09:54 11.53 11.59 11.53 11.59 2.3K
09:55 11.60 11.60 11.48 11.53 11.3K
09:56 11.50 11.57 11.50 11.56 2.0K
09:57 11.55 11.55 11.47 11.47 7.8K
09:58 11.52 11.52 11.46 11.46 5.6K
09:59 11.40 11.43 11.39 11.39 41.8K
10:00 11.40 11.40 11.35 11.35 15.2K
10:01 11.36 11.39 11.34 11.34 10.8K
10:02 11.33 11.34 11.33 11.34 5.9K
10:03 11.33 11.33 11.20 11.20 44.0K
10:04 11.21 11.25 11.18 11.23 21.1K
10:05 11.26 11.32 11.26 11.27 8.7K
10:06 11.27 11.28 11.27 11.28 3.5K
10:07 11.26 11.34 11.26 11.34 6.3K
10:08 11.35 11.36 11.30 11.33 7.1K
10:09 11.31 11.31 11.31 11.31 2.1K
10:10 11.33 11.35 11.31 11.31 2.1K
10:11 11.36 11.36 11.28 11.28 7.3K
10:12 11.21 11.21 11.18 11.19 5.3K
10:13 11.17 11.20 11.15 11.18 7.5K
10:14 11.18 11.18 11.15 11.17 3.8K
10:15 11.17 11.23 11.17 11.23 10.7K
10:16 11.19 11.19 11.17 11.17 4.7K
10:17 11.17 11.17 11.13 11.13 4.2K
10:18 11.12 11.12 11.04 11.04 19.1K
10:19 11.04 11.05 11.01 11.01 8.7K
10:20 11.00 11.01 11.00 11.01 10.3K
10:21 11.01 11.01 10.93 10.93 20.9K
10:22 10.91 10.91 10.87 10.88 26.1K
10:23 10.87 10.89 10.87 10.88 6.5K
10:24 10.90 10.96 10.90 10.96 9.3K
10:25 10.93 10.96 10.92 10.95 4.9K
10:26 10.96 10.96 10.89 10.91 7.2K
10:27 10.91 10.92 10.90 10.90 7.8K
10:28 10.89 10.89 10.86 10.86 12.7K
10:29 10.87 10.90 10.85 10.89 17.6K
10:30 10.88 10.92 10.86 10.92 18.0K
10:31 10.92 10.92 10.89 10.89 12.6K
10:32 10.91 10.94 10.89 10.90 6.5K
10:33 10.89 10.95 10.89 10.95 6.3K
10:34 10.94 10.96 10.91 10.92 3.9K
10:35 10.93 10.97 10.93 10.96 6.4K
10:36 10.95 10.99 10.95 10.99 5.1K
10:37 10.98 10.98 10.93 10.93 6.2K
10:38 10.91 10.93 10.87 10.91 19.3K
10:39 10.92 10.96 10.89 10.96 14.5K
10:40 10.94 10.94 10.84 10.87 15.4K
10:41 10.88 10.93 10.88 10.89 4.5K
10:42 10.90 10.93 10.90 10.93 20.0K
10:43 10.93 10.95 10.93 10.93 1.6K
10:44 10.97 10.97 10.96 10.96 1.6K
10:45 10.96 11.00 10.96 11.00 7.6K
10:46 11.00 11.00 10.96 10.96 4.0K
10:47 10.96 10.98 10.96 10.98 2.2K
10:48 10.97 10.97 10.93 10.94 2.3K
10:49 10.92 10.92 10.88 10.89 10.8K
10:50 10.87 10.88 10.86 10.86 20.4K
10:51 10.85 10.87 10.83 10.87 4.3K
10:52 10.88 10.88 10.87 10.87 2.1K
10:53 10.87 10.87 10.83 10.83 2.2K
10:54 10.83 10.83 10.83 10.83 5.4K
10:55 10.82 10.82 10.81 10.81 6.1K
10:56 10.81 10.81 10.76 10.76 7.0K
10:57 10.77 10.79 10.77 10.79 6.0K
10:58 10.78 10.79 10.76 10.77 9.5K
10:59 10.76 10.76 10.75 10.75 4.8K
11:00 10.76 10.91 10.76 10.88 15.6K
11:01 10.87 10.87 10.78 10.80 4.5K
11:02 10.79 10.80 10.79 10.80 1.6K
11:03 10.80 10.80 10.77 10.77 9.3K
11:04 10.76 10.76 10.76 10.76 1.6K
11:05 10.75 10.75 10.73 10.73 3.0K
11:06 10.74 10.74 10.73 10.73 4.3K
11:07 10.70 10.70 10.69 10.69 4.6K
11:08 10.70 10.72 10.70 10.72 20.2K
11:09 10.71 10.73 10.71 10.72 2.3K
11:10 10.71 10.72 10.70 10.70 4.6K
11:11 10.69 10.70 10.63 10.68 26.9K
11:12 10.69 10.69 10.67 10.68 2.4K
11:13 10.68 10.68 10.66 10.66 2.7K
11:14 10.67 10.68 10.67 10.68 1.1K
11:15 10.67 10.68 10.66 10.68 5.0K
11:16 10.69 10.70 10.69 10.70 5.5K
11:17 10.68 10.68 10.66 10.67 5.1K
11:18 10.67 10.68 10.66 10.66 5.7K
11:19 10.67 10.68 10.67 10.67 4.2K
11:20 10.70 10.71 10.70 10.71 2.0K
11:21 10.71 10.73 10.71 10.72 3.8K
11:22 10.70 10.71 10.70 10.71 4.8K
11:23 10.72 10.73 10.72 10.73 4.3K
11:24 10.73 10.73 10.73 10.73 2.7K
11:25 10.73 10.74 10.73 10.74 2.0K
11:26 10.75 10.76 10.74 10.74 2.4K
11:27 10.74 10.76 10.74 10.76 1.8K
11:28 10.76 10.77 10.76 10.77 1.1K
11:29 10.78 10.78 10.77 10.78 1.6K
11:30 10.77 10.78 10.74 10.77 4.6K
11:31 10.78 10.78 10.78 10.78 1.8K
11:32 10.77 10.78 10.77 10.78 2.2K
11:33 10.78 10.80 10.78 10.79 9.2K
11:34 10.80 10.80 10.75 10.78 9.4K
11:35 10.78 10.79 10.77 10.78 3.4K
11:36 10.78 10.81 10.78 10.81 7.1K
11:37 10.82 10.82 10.80 10.80 2.9K
11:38 10.79 10.84 10.79 10.84 3.7K
11:39 10.83 10.84 10.80 10.84 4.0K
11:40 10.84 10.84 10.82 10.82 3.2K
11:41 10.82 10.82 10.78 10.78 3.0K
11:42 10.79 10.81 10.79 10.81 6.9K
11:43 10.80 10.80 10.80 10.80 1.9K
11:44 10.81 10.81 10.80 10.81 2.7K
11:45 10.82 10.82 10.81 10.81 2.0K
11:46 10.81 10.81 10.80 10.80 2.8K
11:47 10.80 10.80 10.80 10.80 1.6K
11:48 10.77 10.79 10.77 10.79 15.0K
11:49 10.79 10.79 10.78 10.78 0.9K
11:50 10.78 10.78 10.77 10.77 2.3K
11:51 10.77 10.77 10.76 10.76 6.3K
11:52 10.75 10.75 10.72 10.74 10.6K
11:53 10.75 10.78 10.74 10.74 2.8K
11:54 10.76 10.76 10.71 10.71 22.8K
11:55 10.74 10.75 10.74 10.75 2.3K
11:56 10.75 10.77 10.74 10.77 3.6K
11:57 10.77 10.83 10.77 10.79 5.7K
11:58 10.78 10.79 10.78 10.79 1.5K
11:59 10.77 10.78 10.77 10.78 2.4K
12:00 10.79 10.79 10.75 10.77 1.7K
12:01 10.74 10.74 10.74 10.74 1.7K
12:02 10.74 10.74 10.72 10.72 0.8K
12:03 10.72 10.72 10.70 10.72 5.8K
12:04 10.74 10.76 10.74 10.76 1.6K
12:05 10.75 10.82 10.75 10.82 8.3K
12:06 10.81 10.82 10.79 10.82 10.6K
12:07 10.83 10.83 10.80 10.80 4.5K
12:08 10.79 10.79 10.79 10.79 0.7K
12:09 10.79 10.79 10.77 10.79 13.0K
12:10 10.79 10.83 10.79 10.83 13.5K
12:11 10.83 10.85 10.81 10.83 8.6K
12:12 10.84 10.88 10.84 10.88 6.8K
12:13 10.88 10.93 10.88 10.92 28.2K
12:14 10.93 10.95 10.85 10.86 13.1K
12:15 10.87 10.88 10.85 10.85 3.0K
12:16 10.87 10.89 10.86 10.89 6.0K
12:17 10.89 10.89 10.87 10.88 3.0K
12:18 10.88 10.88 10.87 10.87 1.8K
12:19 10.87 10.87 10.87 10.87 0.9K
12:20 10.87 10.87 10.84 10.87 4.0K
12:21 10.85 10.85 10.85 10.85 1.4K
12:22 10.84 10.84 10.81 10.81 2.1K
12:23 10.82 10.82 10.82 10.82 0.3K
12:24 10.80 10.80 10.79 10.79 2.1K
12:25 10.79 10.79 10.76 10.76 1.7K
12:26 10.75 10.77 10.75 10.77 2.5K
12:27 10.78 10.78 10.78 10.78 3.0K
12:28 10.79 10.80 10.79 10.80 5.2K
12:30 10.82 10.88 10.82 10.88 3.9K
12:31 10.87 10.87 10.87 10.87 3.1K
12:32 10.88 10.88 10.86 10.86 2.1K
12:33 10.89 10.93 10.89 10.93 2.7K
12:34 10.93 10.93 10.92 10.92 7.1K
12:35 10.94 10.97 10.94 10.97 3.8K
12:36 10.97 11.02 10.97 11.02 5.1K
12:37 11.01 11.04 11.01 11.04 4.8K
12:38 11.02 11.06 11.02 11.06 7.3K
12:39 11.06 11.09 11.06 11.08 10.0K
12:40 11.06 11.06 11.01 11.04 5.1K
12:41 11.04 11.05 11.04 11.05 5.1K
12:42 11.06 11.08 11.06 11.07 4.2K
12:43 11.06 11.07 11.04 11.04 5.0K
12:44 11.08 11.09 11.08 11.09 2.7K
12:45 11.06 11.06 11.04 11.04 2.6K
12:46 11.04 11.04 11.04 11.04 0.9K
12:47 11.04 11.09 11.04 11.09 9.9K
12:48 11.06 11.06 11.04 11.06 6.0K
12:49 11.06 11.06 11.06 11.06 0.8K
12:50 11.11 11.11 11.08 11.09 10.6K
12:51 11.08 11.08 11.06 11.06 2.4K
12:52 11.06 11.08 11.05 11.08 5.0K
12:53 11.09 11.09 11.09 11.09 1.5K
12:54 11.08 11.13 11.08 11.11 20.3K
12:55 11.11 11.12 11.10 11.11 10.1K
12:56 11.12 11.13 11.05 11.06 7.4K
12:57 11.08 11.09 11.07 11.09 3.3K
12:58 11.10 11.10 11.09 11.09 1.7K
12:59 11.10 11.10 11.10 11.10 1.2K
13:00 11.09 11.09 11.09 11.09 0.6K
13:01 11.07 11.11 11.07 11.11 13.9K
13:02 11.12 11.17 11.12 11.17 5.0K
13:03 11.20 11.21 11.19 11.21 1.4K
13:04 11.21 11.21 11.21 11.21 1.4K
13:05 11.21 11.21 11.21 11.21 2.2K
13:06 11.21 11.21 11.21 11.21 2.3K
13:07 11.21 11.23 11.21 11.23 8.1K
13:08 11.22 11.22 11.20 11.20 3.5K
13:09 11.16 11.16 11.15 11.16 4.8K
13:10 11.12 11.14 11.12 11.14 1.5K
13:11 11.13 11.15 11.10 11.15 6.8K
13:12 11.15 11.19 11.15 11.16 2.4K
13:13 11.15 11.16 11.15 11.15 2.7K
13:14 11.12 11.13 11.12 11.13 1.3K
13:15 11.13 11.13 11.13 11.13 1.1K
13:16 11.13 11.15 11.13 11.14 2.9K
13:17 11.15 11.15 11.13 11.13 1.4K
13:18 11.13 11.13 11.09 11.09 3.2K
13:19 11.06 11.06 11.06 11.06 1.8K
13:20 11.03 11.06 11.03 11.06 4.0K
13:21 11.07 11.08 11.07 11.08 2.5K
13:22 11.12 11.13 11.12 11.13 0.4K
13:23 11.12 11.12 11.09 11.09 1.9K
13:24 11.07 11.09 11.07 11.09 2.9K
13:25 11.07 11.08 11.07 11.08 2.1K
13:26 11.07 11.08 11.07 11.08 2.3K
13:27 11.09 11.10 11.09 11.10 3.5K
13:28 11.10 11.11 11.08 11.08 7.1K
13:29 11.09 11.09 11.08 11.08 1.8K
13:30 11.09 11.10 11.09 11.10 2.1K
13:31 11.08 11.08 11.07 11.07 2.4K
13:32 11.05 11.06 11.04 11.06 2.0K
13:33 11.07 11.08 11.07 11.08 3.8K
13:34 11.05 11.08 11.05 11.08 4.7K
13:35 11.08 11.08 11.04 11.04 5.3K
13:36 11.03 11.05 11.02 11.05 20.5K
13:37 11.05 11.07 11.05 11.06 2.7K
13:38 11.06 11.08 11.06 11.08 0.6K
13:39 11.09 11.14 11.09 11.14 3.0K
13:40 11.16 11.17 11.16 11.17 0.8K
13:41 11.15 11.18 11.15 11.18 4.3K
13:42 11.19 11.23 11.19 11.23 1.6K
13:43 11.24 11.26 11.24 11.26 6.6K
13:44 11.26 11.28 11.26 11.28 5.5K
13:45 11.26 11.27 11.24 11.24 1.9K
13:46 11.25 11.26 11.25 11.26 4.3K
13:47 11.22 11.22 11.22 11.22 1.0K
13:48 11.23 11.24 11.23 11.24 1.5K
13:49 11.24 11.25 11.24 11.25 0.7K
13:50 11.25 11.26 11.25 11.26 3.0K
13:51 11.28 11.29 11.27 11.29 1.0K
13:52 11.29 11.31 11.29 11.30 4.1K
13:53 11.31 11.33 11.31 11.33 2.6K
13:54 11.37 11.39 11.37 11.39 11.8K
13:55 11.33 11.33 11.29 11.32 4.6K
13:56 11.33 11.33 11.31 11.31 1.7K
13:57 11.30 11.32 11.30 11.32 2.4K
13:59 11.30 11.30 11.29 11.29 1.8K
14:00 11.30 11.30 11.29 11.29 1.4K
14:01 11.28 11.28 11.27 11.27 1.4K
14:02 11.28 11.29 11.28 11.28 3.1K
14:03 11.28 11.28 11.26 11.26 1.7K
14:04 11.29 11.32 11.29 11.32 5.4K
14:05 11.32 11.32 11.31 11.31 1.3K
14:06 11.29 11.29 11.29 11.29 0.7K
14:07 11.26 11.29 11.24 11.29 10.2K
14:08 11.30 11.30 11.30 11.30 2.6K
14:09 11.29 11.29 11.28 11.28 2.6K
14:10 11.25 11.25 11.23 11.25 1.5K
14:11 11.26 11.28 11.26 11.28 2.2K
14:12 11.27 11.27 11.27 11.27 1.4K
14:13 11.27 11.30 11.27 11.28 3.1K
14:14 11.29 11.29 11.28 11.28 1.1K
14:15 11.28 11.32 11.28 11.31 5.4K
14:16 11.30 11.30 11.30 11.30 1.1K
14:17 11.31 11.31 11.26 11.26 3.1K
14:18 11.28 11.29 11.27 11.28 4.6K
14:19 11.27 11.30 11.27 11.30 3.7K
14:20 11.30 11.30 11.27 11.27 3.5K
14:21 11.25 11.25 11.23 11.23 1.2K
14:22 11.23 11.25 11.23 11.25 2.8K
14:23 11.26 11.26 11.24 11.24 0.9K
14:24 11.23 11.25 11.23 11.25 1.7K
14:25 11.25 11.25 11.22 11.22 0.7K
14:26 11.20 11.20 11.19 11.19 1.7K
14:27 11.22 11.22 11.16 11.16 2.5K
14:28 11.18 11.20 11.18 11.19 1.9K
14:29 11.21 11.22 11.21 11.22 1.1K
14:30 11.21 11.26 11.21 11.25 4.2K
14:31 11.23 11.23 11.21 11.21 3.7K
14:32 11.19 11.21 11.19 11.21 2.0K
14:33 11.22 11.23 11.20 11.20 2.4K
14:34 11.22 11.22 11.21 11.21 0.7K
14:35 11.20 11.21 11.20 11.21 3.0K
14:36 11.21 11.24 11.21 11.24 3.9K
14:37 11.23 11.23 11.20 11.20 13.5K
14:38 11.19 11.19 11.14 11.14 2.1K
14:39 11.14 11.17 11.14 11.17 4.6K
14:40 11.18 11.19 11.18 11.19 4.1K
14:41 11.18 11.18 11.17 11.17 2.4K
14:42 11.16 11.16 11.15 11.16 2.5K
14:43 11.15 11.18 11.15 11.18 5.0K
14:44 11.18 11.19 11.18 11.19 2.3K
14:45 11.20 11.21 11.20 11.21 1.0K
14:46 11.21 11.21 11.20 11.20 1.1K
14:47 11.20 11.20 11.19 11.19 2.1K
14:48 11.19 11.22 11.19 11.22 7.8K
14:49 11.23 11.23 11.23 11.23 0.8K
14:50 11.22 11.23 11.22 11.23 1.3K
14:51 11.23 11.23 11.21 11.21 5.1K
14:52 11.21 11.21 11.09 11.11 15.3K
14:53 11.12 11.17 11.12 11.17 5.4K
14:54 11.16 11.16 11.16 11.16 0.8K
14:55 11.18 11.18 11.18 11.18 2.1K
14:56 11.17 11.17 11.17 11.17 1.3K
14:57 11.13 11.13 11.11 11.11 12.0K
14:58 11.11 11.11 11.11 11.11 9.1K
14:59 11.12 11.13 11.12 11.12 2.6K
15:00 11.12 11.15 11.12 11.15 2.7K
15:01 11.16 11.18 11.16 11.18 1.0K
15:02 11.19 11.19 11.19 11.19 1.4K
15:03 11.22 11.22 11.22 11.22 1.1K
15:04 11.23 11.26 11.23 11.25 6.1K
15:05 11.25 11.25 11.23 11.23 3.0K
15:06 11.23 11.29 11.23 11.29 10.5K
15:07 11.29 11.31 11.25 11.25 7.1K
15:08 11.24 11.24 11.23 11.23 2.2K
15:09 11.24 11.25 11.24 11.24 1.9K
15:10 11.23 11.24 11.23 11.24 2.8K
15:11 11.24 11.25 11.24 11.24 5.3K
15:12 11.23 11.24 11.23 11.24 2.2K
15:13 11.24 11.24 11.24 11.24 3.5K
15:14 11.25 11.26 11.25 11.26 3.7K
15:15 11.26 11.26 11.23 11.23 5.9K
15:16 11.23 11.23 11.21 11.21 2.9K
15:17 11.20 11.20 11.18 11.18 6.8K
15:18 11.18 11.21 11.18 11.21 11.8K
15:19 11.21 11.22 11.21 11.22 3.0K
15:20 11.23 11.24 11.22 11.24 4.8K
15:21 11.24 11.24 11.23 11.23 1.6K
15:22 11.21 11.22 11.21 11.22 3.0K
15:23 11.21 11.23 11.21 11.23 10.2K
15:24 11.23 11.23 11.23 11.23 0.5K
15:25 11.22 11.22 11.20 11.20 13.3K
15:26 11.18 11.21 11.16 11.21 14.0K
15:27 11.23 11.23 11.20 11.20 1.5K
15:28 11.22 11.22 11.20 11.21 3.9K
15:29 11.20 11.21 11.19 11.21 3.6K
15:30 11.19 11.21 11.19 11.20 5.4K
15:31 11.20 11.23 11.20 11.22 7.1K
15:32 11.21 11.21 11.20 11.20 4.4K
15:33 11.20 11.24 11.20 11.24 5.4K
15:34 11.24 11.24 11.23 11.23 2.1K
15:35 11.22 11.22 11.18 11.18 10.9K
15:36 11.19 11.21 11.19 11.21 7.7K
15:37 11.21 11.21 11.16 11.17 5.4K
15:38 11.18 11.19 11.18 11.19 5.6K
15:39 11.19 11.22 11.19 11.22 10.1K
15:40 11.22 11.22 11.22 11.22 2.3K
15:41 11.21 11.23 11.21 11.23 8.2K
15:42 11.24 11.24 11.22 11.22 2.8K
15:43 11.23 11.25 11.23 11.25 5.9K
15:44 11.25 11.25 11.24 11.24 12.5K
15:45 11.24 11.24 11.20 11.20 5.1K
15:46 11.20 11.23 11.20 11.23 8.1K
15:47 11.23 11.26 11.21 11.26 8.1K
15:48 11.26 11.26 11.25 11.25 4.1K
15:49 11.24 11.26 11.24 11.26 8.3K
15:50 11.27 11.27 11.23 11.23 19.0K
15:51 11.23 11.25 11.23 11.25 10.9K
15:52 11.25 11.25 11.21 11.22 17.7K
15:53 11.22 11.24 11.21 11.24 15.2K
15:54 11.25 11.31 11.25 11.29 15.5K
15:55 11.30 11.30 11.26 11.27 18.1K
15:56 11.27 11.31 11.27 11.30 31.1K
15:57 11.30 11.30 11.27 11.27 21.9K
15:58 11.27 11.27 11.26 11.27 14.9K
15:59 11.27 11.28 11.26 11.28 286.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available