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 11.99 12.22 11.96 12.12 209.4K
09:31 12.10 12.41 12.10 12.19 82.4K
09:32 12.20 12.24 12.00 12.07 20.5K
09:33 12.07 12.07 11.92 12.00 30.9K
09:34 11.96 11.96 11.81 11.87 36.0K
09:35 11.78 11.90 11.74 11.80 92.1K
09:36 11.84 11.89 11.75 11.78 22.3K
09:37 11.78 11.78 11.70 11.70 21.0K
09:38 11.73 11.85 11.73 11.79 13.2K
09:39 11.81 11.85 11.76 11.81 14.0K
09:40 11.81 11.81 11.69 11.69 21.4K
09:41 11.69 11.69 11.60 11.60 9.2K
09:42 11.61 11.61 11.52 11.55 5.6K
09:43 11.63 11.68 11.61 11.63 24.9K
09:44 11.54 11.62 11.52 11.59 8.3K
09:45 11.67 11.72 11.65 11.65 19.2K
09:46 11.58 11.63 11.54 11.54 14.9K
09:47 11.53 11.53 11.44 11.50 40.1K
09:48 11.48 11.65 11.48 11.65 7.7K
09:49 11.59 11.69 11.59 11.61 8.8K
09:50 11.65 11.65 11.62 11.63 9.8K
09:51 11.66 11.77 11.64 11.65 29.4K
09:52 11.66 11.69 11.57 11.60 11.3K
09:53 11.58 11.69 11.58 11.68 4.7K
09:54 11.68 11.68 11.63 11.63 6.7K
09:55 11.63 11.72 11.62 11.68 30.3K
09:56 11.73 11.76 11.64 11.71 8.1K
09:57 11.68 11.71 11.68 11.69 3.1K
09:58 11.68 11.77 11.68 11.69 8.4K
09:59 11.67 11.67 11.64 11.65 42.2K
10:00 11.65 11.65 11.46 11.46 24.5K
10:01 11.47 11.53 11.45 11.48 7.2K
10:02 11.50 11.57 11.49 11.53 6.7K
10:03 11.55 11.55 11.52 11.53 4.3K
10:04 11.58 11.59 11.56 11.57 3.0K
10:05 11.57 11.65 11.57 11.65 13.7K
10:06 11.67 11.67 11.60 11.64 6.3K
10:07 11.64 11.64 11.62 11.63 2.0K
10:08 11.62 11.62 11.57 11.57 6.5K
10:09 11.58 11.58 11.56 11.56 1.7K
10:10 11.56 11.56 11.51 11.53 2.1K
10:11 11.53 11.53 11.51 11.51 1.7K
10:12 11.50 11.50 11.44 11.44 6.6K
10:13 11.49 11.50 11.48 11.48 2.4K
10:14 11.47 11.49 11.44 11.46 4.2K
10:15 11.44 11.46 11.39 11.41 11.9K
10:16 11.40 11.40 11.37 11.37 8.9K
10:17 11.37 11.39 11.36 11.38 6.7K
10:18 11.39 11.41 11.37 11.40 6.9K
10:19 11.37 11.44 11.37 11.43 11.5K
10:20 11.45 11.50 11.44 11.50 10.0K
10:21 11.48 11.48 11.44 11.45 2.9K
10:22 11.47 11.47 11.44 11.44 2.6K
10:23 11.47 11.47 11.45 11.46 1.4K
10:24 11.40 11.44 11.38 11.44 33.3K
10:25 11.46 11.47 11.44 11.46 2.2K
10:26 11.43 11.44 11.38 11.44 13.8K
10:27 11.44 11.44 11.41 11.43 3.9K
10:28 11.44 11.47 11.44 11.47 2.3K
10:29 11.49 11.50 11.47 11.47 8.9K
10:30 11.45 11.46 11.43 11.46 3.3K
10:31 11.45 11.47 11.43 11.47 6.9K
10:32 11.48 11.55 11.48 11.52 7.7K
10:33 11.52 11.54 11.52 11.54 8.1K
10:34 11.52 11.54 11.52 11.54 2.0K
10:35 11.52 11.56 11.50 11.56 2.8K
10:36 11.56 11.62 11.56 11.60 11.1K
10:37 11.59 11.60 11.58 11.58 4.4K
10:38 11.58 11.58 11.57 11.57 10.7K
10:39 11.59 11.65 11.59 11.64 13.2K
10:40 11.63 11.65 11.60 11.63 15.8K
10:41 11.67 11.76 11.67 11.76 17.3K
10:42 11.76 11.76 11.65 11.68 19.4K
10:43 11.69 11.69 11.58 11.64 14.4K
10:44 11.65 11.65 11.60 11.62 3.2K
10:45 11.63 11.68 11.62 11.64 2.6K
10:46 11.65 11.70 11.65 11.67 4.2K
10:47 11.67 11.71 11.67 11.71 2.4K
10:48 11.71 11.71 11.71 11.71 0.5K
10:49 11.71 11.74 11.71 11.73 9.4K
10:50 11.73 11.75 11.72 11.75 5.5K
10:51 11.74 11.75 11.73 11.73 10.0K
10:52 11.70 11.71 11.70 11.71 5.5K
10:53 11.69 11.69 11.66 11.66 1.8K
10:54 11.63 11.65 11.63 11.65 5.4K
10:55 11.65 11.65 11.61 11.65 16.0K
10:56 11.61 11.61 11.60 11.60 8.9K
10:57 11.59 11.59 11.57 11.58 6.7K
10:58 11.59 11.59 11.57 11.59 3.9K
10:59 11.56 11.59 11.56 11.59 1.5K
11:00 11.59 11.61 11.55 11.55 9.4K
11:01 11.54 11.56 11.54 11.56 5.8K
11:02 11.56 11.57 11.56 11.57 2.1K
11:03 11.53 11.53 11.52 11.53 1.9K
11:04 11.53 11.53 11.50 11.50 15.5K
11:05 11.50 11.50 11.48 11.48 3.1K
11:06 11.47 11.49 11.45 11.45 4.0K
11:07 11.48 11.48 11.46 11.47 6.1K
11:08 11.47 11.49 11.47 11.49 2.3K
11:09 11.49 11.49 11.49 11.49 2.8K
11:10 11.52 11.56 11.52 11.56 2.1K
11:11 11.54 11.54 11.54 11.54 1.6K
11:12 11.51 11.51 11.46 11.46 10.6K
11:13 11.42 11.42 11.40 11.40 8.4K
11:14 11.42 11.42 11.38 11.38 1.7K
11:15 11.39 11.39 11.36 11.39 5.1K
11:16 11.38 11.38 11.37 11.38 2.9K
11:17 11.38 11.39 11.37 11.39 1.5K
11:18 11.37 11.40 11.37 11.40 1.4K
11:19 11.39 11.39 11.38 11.38 9.0K
11:20 11.41 11.41 11.36 11.36 6.6K
11:21 11.37 11.37 11.37 11.37 11.1K
11:22 11.37 11.38 11.37 11.38 0.7K
11:23 11.35 11.35 11.34 11.34 1.0K
11:24 11.33 11.34 11.33 11.34 5.1K
11:25 11.31 11.32 11.30 11.32 6.5K
11:26 11.30 11.30 11.27 11.29 11.9K
11:27 11.28 11.28 11.26 11.26 0.9K
11:28 11.25 11.25 11.22 11.22 2.4K
11:29 11.22 11.25 11.22 11.25 7.2K
11:31 11.24 11.29 11.24 11.29 3.6K
11:32 11.29 11.29 11.26 11.26 1.2K
11:33 11.26 11.26 11.25 11.25 0.8K
11:34 11.23 11.25 11.23 11.24 1.6K
11:35 11.25 11.25 11.21 11.22 3.1K
11:36 11.21 11.21 11.20 11.20 2.6K
11:37 11.17 11.19 11.15 11.15 14.0K
11:38 11.12 11.14 11.11 11.11 6.6K
11:39 11.10 11.12 11.10 11.10 3.3K
11:40 11.10 11.10 11.09 11.09 0.7K
11:41 11.07 11.12 11.06 11.10 12.0K
11:42 11.07 11.09 11.07 11.09 0.8K
11:43 11.06 11.07 11.05 11.07 2.9K
11:44 11.06 11.07 11.06 11.07 13.9K
11:45 11.07 11.10 11.02 11.02 12.5K
11:46 11.03 11.03 10.98 10.98 14.5K
11:47 10.99 10.99 10.97 10.99 4.6K
11:48 10.96 10.97 10.95 10.95 2.3K
11:49 10.94 10.95 10.91 10.94 6.9K
11:50 10.93 10.95 10.93 10.93 2.1K
11:51 10.94 10.94 10.93 10.93 1.4K
11:52 10.93 10.93 10.90 10.90 7.7K
11:53 10.90 10.95 10.90 10.95 3.8K
11:54 10.94 10.95 10.94 10.94 0.8K
11:55 10.93 10.95 10.93 10.95 6.5K
11:56 10.97 10.97 10.94 10.95 4.8K
11:57 10.95 10.97 10.94 10.96 6.9K
11:58 10.94 10.94 10.91 10.91 5.9K
11:59 10.93 10.93 10.86 10.86 2.6K
12:00 10.89 10.91 10.88 10.91 6.9K
12:01 10.90 10.95 10.90 10.95 9.6K
12:02 10.95 10.96 10.95 10.96 0.6K
12:03 10.91 10.91 10.89 10.89 13.7K
12:04 10.91 10.97 10.91 10.97 3.7K
12:05 10.96 10.97 10.96 10.96 9.6K
12:06 10.95 10.95 10.92 10.95 15.9K
12:07 10.95 10.97 10.95 10.95 1.2K
12:08 10.94 10.94 10.94 10.94 1.1K
12:09 10.94 10.94 10.92 10.93 3.5K
12:10 10.94 10.94 10.91 10.94 10.0K
12:11 10.89 10.89 10.85 10.85 25.0K
12:12 10.85 10.88 10.85 10.88 11.0K
12:13 10.91 10.91 10.91 10.91 0.3K
12:14 10.91 10.93 10.89 10.93 4.6K
12:15 10.91 10.91 10.91 10.91 5.1K
12:16 10.94 10.94 10.92 10.92 2.0K
12:17 10.94 10.96 10.94 10.96 3.3K
12:18 10.88 10.91 10.88 10.91 3.2K
12:19 10.93 10.97 10.93 10.97 1.4K
12:20 10.95 10.95 10.93 10.93 2.2K
12:21 10.93 10.96 10.93 10.96 1.7K
12:22 10.94 10.94 10.93 10.94 4.5K
12:23 10.94 10.95 10.93 10.93 3.3K
12:24 10.93 10.95 10.93 10.95 5.9K
12:25 10.92 10.95 10.92 10.95 2.0K
12:26 10.95 10.97 10.94 10.94 2.0K
12:27 10.92 10.92 10.90 10.90 6.8K
12:28 10.89 10.91 10.89 10.91 11.3K
12:29 10.92 10.92 10.92 10.92 0.1K
12:30 10.90 10.90 10.88 10.90 5.2K
12:31 10.91 10.93 10.91 10.93 2.8K
12:32 10.94 10.94 10.94 10.94 2.1K
12:33 10.94 10.94 10.94 10.94 0.2K
12:34 10.96 10.96 10.95 10.95 2.0K
12:35 10.98 10.98 10.98 10.98 1.6K
12:36 10.99 10.99 10.96 10.96 1.6K
12:37 10.96 10.97 10.96 10.97 7.4K
12:38 10.98 10.99 10.98 10.98 4.0K
12:39 10.99 11.00 10.99 10.99 4.3K
12:40 11.00 11.01 10.99 11.01 3.3K
12:41 11.01 11.02 11.01 11.01 2.6K
12:42 11.01 11.01 10.97 11.00 8.2K
12:43 10.98 11.03 10.98 11.03 3.1K
12:44 11.02 11.02 11.02 11.02 1.1K
12:45 11.03 11.04 11.02 11.03 3.8K
12:46 11.02 11.03 11.02 11.03 1.8K
12:47 11.06 11.06 11.05 11.05 1.9K
12:48 11.05 11.07 11.05 11.05 4.1K
12:49 11.05 11.12 11.05 11.10 32.1K
12:50 11.07 11.07 11.05 11.05 1.8K
12:51 11.06 11.06 11.03 11.05 5.8K
12:52 11.05 11.06 11.04 11.04 5.2K
12:53 11.04 11.04 11.01 11.04 11.2K
12:54 11.03 11.05 11.03 11.04 2.9K
12:56 11.04 11.04 11.02 11.02 1.4K
12:57 10.96 10.97 10.96 10.96 3.5K
12:58 10.97 10.97 10.93 10.93 4.0K
12:59 10.96 10.97 10.95 10.97 1.4K
13:00 11.00 11.19 11.00 11.08 19.7K
13:01 11.07 11.10 11.06 11.08 2.6K
13:02 11.06 11.07 11.06 11.07 0.9K
13:03 11.09 11.09 11.02 11.03 7.8K
13:04 11.05 11.05 11.05 11.05 0.8K
13:05 11.04 11.04 11.04 11.04 0.4K
13:06 11.01 11.02 11.00 11.02 3.9K
13:07 11.02 11.04 11.02 11.04 2.9K
13:08 11.03 11.05 11.03 11.05 2.6K
13:09 11.06 11.09 11.04 11.06 1.6K
13:10 11.05 11.05 11.05 11.05 0.4K
13:11 11.06 11.06 11.02 11.02 1.3K
13:12 11.04 11.07 11.04 11.07 5.8K
13:13 11.07 11.08 11.07 11.08 3.1K
13:14 11.07 11.07 11.04 11.04 2.4K
13:15 11.05 11.05 11.04 11.04 1.8K
13:16 11.07 11.07 11.01 11.01 1.1K
13:17 11.02 11.05 11.02 11.05 6.2K
13:18 11.05 11.08 11.05 11.08 2.1K
13:19 11.09 11.09 11.08 11.08 1.7K
13:20 11.08 11.10 11.08 11.10 3.3K
13:21 11.10 11.12 11.10 11.11 10.7K
13:22 11.14 11.14 11.14 11.14 2.2K
13:23 11.13 11.14 11.11 11.11 7.2K
13:24 11.14 11.14 11.13 11.13 0.6K
13:25 11.13 11.13 11.13 11.13 0.3K
13:26 11.12 11.12 11.12 11.12 0.3K
13:27 11.09 11.13 11.09 11.13 15.5K
13:28 11.11 11.11 11.05 11.05 6.1K
13:29 11.05 11.05 11.02 11.02 9.3K
13:30 11.04 11.09 11.04 11.09 15.4K
13:31 11.05 11.05 11.01 11.01 3.8K
13:32 11.00 11.04 11.00 11.04 7.2K
13:33 11.04 11.07 11.04 11.07 2.3K
13:34 11.03 11.03 11.03 11.03 2.8K
13:35 11.04 11.08 11.04 11.06 5.2K
13:36 11.06 11.09 11.06 11.09 17.7K
13:37 11.08 11.08 11.08 11.08 0.6K
13:38 11.08 11.08 11.08 11.08 0.6K
13:39 11.04 11.05 11.04 11.05 4.4K
13:40 11.05 11.05 11.03 11.03 5.5K
13:41 11.03 11.04 11.03 11.04 11.8K
13:42 11.07 11.08 11.07 11.08 2.0K
13:43 11.08 11.09 11.07 11.09 13.9K
13:44 11.06 11.06 11.03 11.03 16.6K
13:45 11.03 11.05 11.02 11.05 9.0K
13:46 11.06 11.06 11.03 11.05 3.0K
13:48 11.01 11.05 11.01 11.05 2.1K
13:49 11.06 11.06 11.06 11.06 0.9K
13:50 11.07 11.08 11.06 11.06 5.6K
13:51 11.08 11.09 11.08 11.09 2.5K
13:52 11.09 11.09 11.09 11.09 3.1K
13:53 11.10 11.15 11.10 11.15 10.5K
13:55 11.12 11.14 11.12 11.14 2.4K
13:57 11.09 11.09 11.09 11.09 4.3K
13:58 11.10 11.10 11.10 11.10 3.3K
13:59 11.09 11.11 11.09 11.11 1.5K
14:00 11.10 11.12 11.10 11.12 1.9K
14:01 11.13 11.13 11.13 11.13 6.9K
14:02 11.16 11.16 11.14 11.14 5.3K
14:03 11.12 11.14 11.12 11.14 2.6K
14:04 11.14 11.14 11.14 11.14 0.5K
14:05 11.15 11.15 11.11 11.11 4.3K
14:06 11.11 11.16 11.11 11.16 4.9K
14:07 11.15 11.15 11.13 11.13 1.7K
14:08 11.13 11.14 11.13 11.14 1.0K
14:09 11.13 11.13 11.13 11.13 1.2K
14:10 11.14 11.14 11.14 11.14 1.8K
14:11 11.13 11.13 11.11 11.12 6.8K
14:12 11.10 11.10 11.09 11.09 3.3K
14:13 11.09 11.10 11.09 11.10 5.2K
14:14 11.10 11.10 11.09 11.10 8.5K
14:15 11.09 11.09 11.09 11.09 0.8K
14:16 11.09 11.11 11.09 11.11 3.9K
14:17 11.11 11.12 11.10 11.12 4.6K
14:19 11.11 11.11 11.10 11.11 5.4K
14:20 11.12 11.15 11.12 11.15 9.5K
14:22 11.15 11.19 11.15 11.19 7.9K
14:23 11.19 11.19 11.16 11.16 3.1K
14:24 11.17 11.19 11.17 11.19 3.2K
14:25 11.18 11.18 11.17 11.17 1.6K
14:26 11.17 11.17 11.17 11.17 1.5K
14:27 11.18 11.19 11.18 11.18 3.6K
14:28 11.18 11.19 11.17 11.17 3.2K
14:29 11.18 11.18 11.17 11.17 2.0K
14:30 11.15 11.15 11.14 11.15 1.8K
14:31 11.16 11.17 11.16 11.17 11.7K
14:32 11.16 11.16 11.15 11.15 1.0K
14:33 11.16 11.16 11.14 11.14 1.5K
14:34 11.14 11.15 11.14 11.15 2.5K
14:35 11.15 11.15 11.15 11.15 1.4K
14:36 11.14 11.16 11.14 11.16 7.6K
14:37 11.16 11.18 11.16 11.18 3.4K
14:38 11.18 11.18 11.16 11.16 4.5K
14:39 11.15 11.17 11.15 11.17 3.6K
14:40 11.17 11.18 11.16 11.16 2.6K
14:41 11.15 11.16 11.15 11.16 2.4K
14:42 11.16 11.16 11.16 11.16 1.0K
14:43 11.18 11.19 11.18 11.19 3.5K
14:44 11.19 11.19 11.19 11.19 2.3K
14:45 11.20 11.20 11.18 11.18 2.9K
14:46 11.18 11.19 11.18 11.18 2.6K
14:47 11.19 11.19 11.16 11.16 1.7K
14:48 11.16 11.17 11.16 11.17 0.6K
14:49 11.17 11.18 11.17 11.18 3.3K
14:50 11.19 11.19 11.17 11.18 7.1K
14:51 11.19 11.19 11.17 11.17 1.5K
14:52 11.17 11.18 11.15 11.18 4.3K
14:53 11.18 11.18 11.18 11.18 0.6K
14:54 11.18 11.18 11.18 11.18 2.4K
14:55 11.17 11.18 11.16 11.18 4.3K
14:56 11.19 11.19 11.19 11.19 4.2K
14:57 11.18 11.18 11.16 11.16 5.0K
14:58 11.16 11.18 11.16 11.17 2.9K
14:59 11.17 11.17 11.17 11.17 0.9K
15:00 11.17 11.18 11.17 11.18 5.2K
15:01 11.18 11.18 11.16 11.17 2.1K
15:02 11.17 11.18 11.16 11.16 5.3K
15:03 11.18 11.18 11.17 11.17 3.5K
15:04 11.18 11.18 11.18 11.18 1.7K
15:05 11.20 11.20 11.20 11.20 3.7K
15:06 11.21 11.21 11.21 11.21 2.8K
15:07 11.21 11.24 11.21 11.24 3.9K
15:08 11.24 11.28 11.24 11.24 5.6K
15:09 11.24 11.26 11.22 11.26 3.5K
15:10 11.26 11.26 11.24 11.25 11.1K
15:11 11.25 11.26 11.25 11.26 1.0K
15:12 11.25 11.26 11.25 11.26 3.8K
15:13 11.26 11.29 11.26 11.27 4.3K
15:14 11.27 11.29 11.27 11.29 1.6K
15:15 11.28 11.29 11.28 11.28 9.0K
15:16 11.26 11.27 11.25 11.25 3.5K
15:17 11.23 11.26 11.23 11.26 5.9K
15:18 11.24 11.24 11.23 11.24 7.0K
15:19 11.25 11.27 11.25 11.27 2.7K
15:20 11.25 11.26 11.24 11.26 3.0K
15:21 11.23 11.24 11.23 11.23 4.5K
15:22 11.23 11.24 11.22 11.22 4.9K
15:23 11.22 11.23 11.20 11.20 9.0K
15:24 11.21 11.22 11.20 11.20 6.1K
15:25 11.19 11.20 11.17 11.17 4.0K
15:26 11.17 11.17 11.15 11.16 9.5K
15:27 11.17 11.19 11.17 11.19 7.7K
15:28 11.19 11.21 11.17 11.21 7.6K
15:29 11.20 11.20 11.17 11.17 2.6K
15:30 11.17 11.21 11.17 11.20 9.2K
15:31 11.20 11.21 11.18 11.18 3.1K
15:32 11.19 11.19 11.16 11.16 6.8K
15:33 11.17 11.19 11.17 11.18 2.6K
15:34 11.17 11.18 11.16 11.17 3.7K
15:35 11.19 11.21 11.19 11.21 10.9K
15:36 11.21 11.24 11.21 11.24 3.8K
15:37 11.23 11.23 11.20 11.22 3.1K
15:38 11.23 11.24 11.23 11.24 2.6K
15:39 11.24 11.26 11.23 11.26 11.1K
15:40 11.26 11.28 11.25 11.27 7.4K
15:41 11.26 11.26 11.26 11.26 1.3K
15:42 11.26 11.28 11.25 11.25 18.0K
15:43 11.25 11.25 11.25 11.25 4.6K
15:44 11.24 11.25 11.23 11.23 5.5K
15:45 11.24 11.25 11.23 11.25 7.7K
15:46 11.25 11.25 11.22 11.25 8.0K
15:47 11.25 11.26 11.24 11.26 6.0K
15:48 11.24 11.26 11.23 11.23 5.5K
15:49 11.25 11.25 11.22 11.24 4.5K
15:50 11.25 11.28 11.24 11.27 19.7K
15:51 11.26 11.32 11.26 11.30 20.0K
15:52 11.31 11.31 11.31 11.31 3.9K
15:53 11.31 11.32 11.28 11.28 17.3K
15:54 11.30 11.32 11.29 11.32 6.5K
15:55 11.33 11.33 11.30 11.30 36.8K
15:56 11.29 11.29 11.21 11.21 27.4K
15:57 11.21 11.21 11.19 11.21 23.7K
15:58 11.21 11.24 11.21 11.23 55.2K
15:59 11.23 11.26 11.23 11.25 487.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available