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 10.20 10.23 10.19 10.23 41.4K
09:31 10.20 10.36 10.20 10.35 15.7K
09:32 10.36 10.40 10.34 10.38 40.8K
09:33 10.42 10.45 10.37 10.37 5.4K
09:34 10.42 10.43 10.30 10.30 12.3K
09:35 10.36 10.36 10.30 10.31 4.1K
09:36 10.33 10.36 10.30 10.36 8.5K
09:37 10.38 10.40 10.36 10.40 2.5K
09:38 10.39 10.40 10.37 10.37 2.2K
09:39 10.37 10.37 10.32 10.35 4.8K
09:40 10.38 10.41 10.38 10.38 1.4K
09:41 10.42 10.42 10.39 10.42 5.9K
09:42 10.48 10.49 10.46 10.46 11.0K
09:43 10.44 10.44 10.36 10.41 4.9K
09:44 10.41 10.42 10.40 10.42 5.8K
09:45 10.43 10.49 10.43 10.48 2.3K
09:46 10.47 10.48 10.45 10.48 3.6K
09:47 10.49 10.50 10.42 10.42 10.8K
09:48 10.44 10.46 10.42 10.46 6.8K
09:49 10.47 10.54 10.44 10.53 19.9K
09:50 10.50 10.53 10.49 10.49 4.8K
09:51 10.53 10.54 10.51 10.54 6.3K
09:52 10.52 10.52 10.51 10.51 0.3K
09:53 10.50 10.53 10.50 10.50 7.7K
09:54 10.51 10.51 10.51 10.51 0.6K
09:55 10.53 10.53 10.48 10.48 1.2K
09:56 10.44 10.58 10.44 10.58 25.0K
09:57 10.56 10.56 10.54 10.54 2.8K
09:58 10.59 10.62 10.59 10.62 9.8K
09:59 10.58 10.64 10.58 10.64 6.4K
10:00 10.62 10.66 10.62 10.64 15.0K
10:01 10.65 10.65 10.62 10.62 3.1K
10:02 10.59 10.59 10.57 10.59 8.8K
10:03 10.60 10.65 10.58 10.63 5.6K
10:04 10.64 10.64 10.60 10.62 1.6K
10:05 10.63 10.64 10.60 10.60 4.1K
10:06 10.60 10.62 10.60 10.60 2.6K
10:07 10.60 10.60 10.56 10.57 3.2K
10:08 10.56 10.57 10.51 10.51 3.7K
10:09 10.52 10.54 10.52 10.53 4.0K
10:10 10.55 10.62 10.55 10.62 12.7K
10:11 10.59 10.62 10.59 10.61 4.5K
10:12 10.66 10.67 10.66 10.67 4.8K
10:13 10.63 10.64 10.63 10.64 2.1K
10:14 10.63 10.64 10.62 10.64 4.4K
10:15 10.65 10.66 10.64 10.66 8.4K
10:16 10.67 10.68 10.67 10.68 18.8K
10:17 10.65 10.66 10.64 10.65 5.3K
10:18 10.65 10.67 10.64 10.67 5.3K
10:19 10.68 10.70 10.68 10.70 10.2K
10:20 10.70 10.71 10.70 10.70 3.1K
10:21 10.70 10.71 10.69 10.71 3.1K
10:22 10.72 10.75 10.72 10.74 17.2K
10:23 10.73 10.73 10.65 10.68 9.1K
10:24 10.66 10.67 10.62 10.62 17.9K
10:25 10.65 10.65 10.62 10.63 4.5K
10:26 10.63 10.64 10.58 10.62 13.4K
10:27 10.61 10.63 10.61 10.62 5.3K
10:28 10.62 10.62 10.61 10.61 3.0K
10:29 10.63 10.63 10.63 10.63 13.5K
10:30 10.63 10.63 10.60 10.61 6.0K
10:31 10.62 10.62 10.61 10.62 3.7K
10:32 10.62 10.63 10.61 10.62 18.6K
10:33 10.62 10.62 10.61 10.61 4.0K
10:34 10.63 10.64 10.63 10.63 3.5K
10:35 10.62 10.62 10.61 10.61 1.3K
10:36 10.61 10.62 10.55 10.55 27.5K
10:37 10.55 10.58 10.55 10.58 5.5K
10:38 10.59 10.59 10.57 10.58 3.2K
10:39 10.58 10.58 10.57 10.57 1.8K
10:40 10.57 10.59 10.55 10.55 3.6K
10:41 10.54 10.54 10.53 10.53 6.2K
10:42 10.50 10.50 10.50 10.50 10.5K
10:43 10.49 10.49 10.47 10.48 4.7K
10:44 10.47 10.48 10.47 10.48 1.4K
10:45 10.47 10.49 10.46 10.49 9.3K
10:46 10.51 10.51 10.50 10.51 2.7K
10:47 10.51 10.51 10.50 10.50 1.1K
10:48 10.49 10.50 10.49 10.50 3.0K
10:49 10.50 10.50 10.50 10.50 0.3K
10:50 10.49 10.52 10.47 10.48 11.4K
10:51 10.47 10.47 10.45 10.45 3.5K
10:52 10.43 10.46 10.43 10.44 2.5K
10:53 10.44 10.46 10.41 10.45 13.7K
10:54 10.46 10.46 10.45 10.45 1.2K
10:55 10.43 10.43 10.41 10.43 5.5K
10:56 10.43 10.43 10.43 10.43 0.7K
10:57 10.43 10.47 10.43 10.47 5.8K
10:58 10.46 10.46 10.45 10.45 5.6K
10:59 10.48 10.48 10.47 10.47 1.1K
11:00 10.48 10.50 10.48 10.50 10.3K
11:01 10.49 10.50 10.49 10.50 3.5K
11:02 10.50 10.50 10.48 10.49 3.9K
11:03 10.50 10.50 10.50 10.50 1.4K
11:04 10.52 10.55 10.52 10.55 4.1K
11:05 10.55 10.57 10.55 10.57 5.4K
11:06 10.55 10.57 10.55 10.57 2.2K
11:07 10.58 10.62 10.58 10.62 4.0K
11:08 10.62 10.63 10.61 10.63 5.3K
11:09 10.63 10.64 10.63 10.64 3.0K
11:10 10.63 10.64 10.63 10.64 2.5K
11:11 10.65 10.65 10.64 10.64 1.2K
11:12 10.65 10.68 10.65 10.68 4.6K
11:13 10.69 10.69 10.68 10.68 1.2K
11:14 10.68 10.70 10.68 10.70 1.8K
11:15 10.70 10.72 10.70 10.70 5.3K
11:16 10.70 10.72 10.70 10.72 5.3K
11:17 10.74 10.74 10.74 10.74 7.1K
11:18 10.73 10.74 10.72 10.74 3.6K
11:19 10.72 10.74 10.72 10.74 3.6K
11:20 10.74 10.75 10.74 10.74 15.5K
11:21 10.73 10.74 10.73 10.74 2.2K
11:22 10.73 10.74 10.72 10.73 3.6K
11:23 10.72 10.72 10.69 10.69 8.9K
11:24 10.69 10.69 10.68 10.68 3.5K
11:26 10.68 10.69 10.68 10.69 1.7K
11:27 10.68 10.68 10.65 10.65 1.5K
11:28 10.69 10.69 10.68 10.68 4.1K
11:29 10.68 10.68 10.68 10.68 1.8K
11:30 10.69 10.69 10.68 10.68 2.9K
11:31 10.68 10.69 10.67 10.69 6.4K
11:32 10.69 10.69 10.68 10.68 3.0K
11:33 10.67 10.67 10.67 10.67 4.2K
11:34 10.67 10.67 10.67 10.67 0.2K
11:35 10.67 10.67 10.66 10.66 3.3K
11:36 10.65 10.65 10.64 10.64 2.2K
11:37 10.64 10.65 10.63 10.65 2.5K
11:38 10.63 10.63 10.63 10.63 1.6K
11:39 10.63 10.64 10.63 10.64 1.1K
11:40 10.64 10.65 10.64 10.64 2.7K
11:41 10.64 10.64 10.63 10.63 2.4K
11:42 10.63 10.63 10.59 10.59 56.8K
11:43 10.59 10.59 10.59 10.59 2.2K
11:44 10.59 10.59 10.57 10.57 6.3K
11:45 10.59 10.61 10.59 10.61 8.1K
11:46 10.60 10.60 10.58 10.58 3.8K
11:47 10.62 10.62 10.59 10.61 1.7K
11:48 10.62 10.62 10.62 10.62 1.6K
11:49 10.64 10.64 10.64 10.64 5.2K
11:50 10.62 10.65 10.62 10.65 6.6K
11:51 10.65 10.68 10.64 10.68 3.4K
11:52 10.69 10.69 10.66 10.66 4.9K
11:53 10.65 10.65 10.64 10.64 1.4K
11:54 10.63 10.63 10.62 10.62 3.0K
11:55 10.62 10.62 10.62 10.62 0.5K
11:56 10.62 10.62 10.61 10.61 2.0K
11:57 10.61 10.61 10.60 10.60 1.2K
11:58 10.63 10.64 10.60 10.60 6.9K
11:59 10.63 10.67 10.63 10.67 1.5K
12:00 10.69 10.71 10.69 10.70 4.4K
12:01 10.71 10.72 10.71 10.72 4.5K
12:02 10.73 10.74 10.73 10.73 7.6K
12:03 10.72 10.72 10.70 10.71 3.1K
12:04 10.71 10.77 10.71 10.76 8.6K
12:05 10.76 10.76 10.70 10.70 9.9K
12:06 10.75 10.80 10.75 10.78 5.4K
12:07 10.79 10.82 10.79 10.80 11.3K
12:08 10.82 10.83 10.80 10.83 7.3K
12:09 10.80 10.81 10.77 10.77 14.2K
12:10 10.79 10.79 10.79 10.79 1.8K
12:11 10.80 10.80 10.80 10.80 3.6K
12:12 10.81 10.85 10.81 10.85 4.0K
12:13 10.84 10.85 10.84 10.85 4.2K
12:14 10.83 10.86 10.83 10.85 25.8K
12:15 10.87 10.90 10.87 10.89 9.3K
12:16 10.90 10.90 10.87 10.88 1.7K
12:17 10.87 10.89 10.87 10.89 4.6K
12:18 10.90 10.90 10.89 10.89 3.1K
12:19 10.92 10.93 10.90 10.93 7.1K
12:20 10.94 10.99 10.94 10.99 7.9K
12:21 10.98 11.00 10.98 10.99 8.2K
12:22 11.00 11.00 10.97 10.99 5.4K
12:23 11.00 11.04 11.00 11.03 5.1K
12:24 11.02 11.02 10.95 10.96 13.7K
12:25 10.96 10.96 10.94 10.94 2.1K
12:26 10.95 10.96 10.94 10.94 2.4K
12:27 10.94 10.94 10.94 10.94 16.5K
12:28 10.96 10.97 10.96 10.97 49.3K
12:29 10.95 10.95 10.93 10.93 5.9K
12:30 10.92 10.93 10.92 10.93 2.9K
12:31 10.92 10.95 10.91 10.95 6.5K
12:32 10.94 10.98 10.94 10.97 2.3K
12:33 10.98 10.98 10.98 10.98 1.3K
12:34 10.94 10.95 10.91 10.93 9.2K
12:35 10.92 10.92 10.91 10.91 1.6K
12:36 10.92 10.92 10.90 10.92 14.9K
12:37 10.92 10.93 10.91 10.91 2.5K
12:38 10.91 10.91 10.87 10.88 5.6K
12:39 10.87 10.87 10.87 10.87 0.3K
12:40 10.87 10.87 10.77 10.78 20.8K
12:41 10.78 10.79 10.75 10.75 8.5K
12:42 10.80 10.83 10.80 10.83 7.4K
12:43 10.82 10.82 10.81 10.81 1.5K
12:44 10.81 10.84 10.81 10.84 13.0K
12:45 10.83 10.84 10.83 10.83 3.7K
12:46 10.83 10.83 10.82 10.82 2.3K
12:47 10.82 10.82 10.81 10.82 2.1K
12:48 10.81 10.81 10.81 10.81 1.6K
12:49 10.82 10.84 10.82 10.82 4.5K
12:50 10.82 10.82 10.82 10.82 1.0K
12:51 10.82 10.82 10.81 10.81 1.8K
12:52 10.78 10.78 10.77 10.78 2.9K
12:53 10.79 10.81 10.79 10.81 2.2K
12:54 10.82 10.82 10.79 10.79 0.4K
12:55 10.78 10.80 10.78 10.80 2.5K
12:56 10.80 10.80 10.80 10.80 0.3K
12:57 10.80 10.81 10.79 10.79 4.6K
12:58 10.80 10.80 10.80 10.80 1.6K
12:59 10.82 10.83 10.82 10.83 6.2K
13:00 10.84 10.88 10.84 10.87 5.7K
13:01 10.88 10.88 10.88 10.88 1.1K
13:02 10.88 10.88 10.88 10.88 0.3K
13:03 10.88 10.93 10.88 10.93 74.6K
13:04 10.93 10.93 10.89 10.89 2.7K
13:05 10.91 10.93 10.90 10.93 7.3K
13:06 10.92 10.93 10.91 10.91 1.9K
13:07 10.91 10.91 10.91 10.91 1.2K
13:08 10.94 10.96 10.91 10.96 8.6K
13:09 10.98 10.98 10.95 10.95 1.9K
13:10 10.94 10.94 10.89 10.89 5.2K
13:11 10.88 10.89 10.87 10.87 7.4K
13:12 10.87 10.89 10.86 10.89 3.4K
13:13 10.88 10.89 10.88 10.89 0.7K
13:14 10.86 10.86 10.82 10.82 5.3K
13:15 10.82 10.82 10.80 10.81 12.2K
13:16 10.80 10.86 10.80 10.86 15.2K
13:17 10.84 10.85 10.84 10.85 2.1K
13:18 10.83 10.84 10.82 10.84 4.1K
13:19 10.85 10.85 10.85 10.85 0.4K
13:20 10.84 10.84 10.81 10.81 1.6K
13:21 10.81 10.81 10.79 10.80 2.9K
13:22 10.80 10.82 10.80 10.81 3.0K
13:23 10.80 10.80 10.80 10.80 1.7K
13:24 10.80 10.82 10.80 10.81 3.4K
13:25 10.81 10.81 10.81 10.81 0.4K
13:26 10.81 10.86 10.80 10.81 14.6K
13:27 10.80 10.82 10.79 10.82 5.8K
13:28 10.80 10.81 10.80 10.81 26.3K
13:29 10.80 10.80 10.79 10.79 6.3K
13:30 10.80 10.80 10.80 10.80 2.1K
13:31 10.81 10.83 10.79 10.83 8.1K
13:32 10.84 10.84 10.82 10.83 4.1K
13:33 10.83 10.83 10.83 10.83 0.1K
13:34 10.82 10.83 10.82 10.83 3.4K
13:35 10.82 10.83 10.82 10.83 1.9K
13:36 10.82 10.86 10.82 10.86 5.2K
13:37 10.84 10.84 10.84 10.84 1.1K
13:38 10.86 10.87 10.85 10.85 4.7K
13:39 10.85 10.85 10.83 10.84 4.0K
13:40 10.84 10.86 10.84 10.86 3.1K
13:41 10.83 10.83 10.81 10.82 2.6K
13:42 10.82 10.82 10.81 10.81 0.8K
13:43 10.82 10.84 10.82 10.84 4.5K
13:44 10.85 10.85 10.85 10.85 0.6K
13:45 10.86 10.87 10.86 10.86 1.8K
13:46 10.84 10.84 10.84 10.84 1.8K
13:47 10.84 10.84 10.84 10.84 0.9K
13:49 10.83 10.84 10.82 10.83 3.0K
13:50 10.84 10.86 10.84 10.86 10.9K
13:51 10.87 10.87 10.84 10.84 3.4K
13:52 10.84 10.84 10.82 10.82 1.6K
13:53 10.84 10.85 10.81 10.81 16.2K
13:54 10.86 10.87 10.86 10.87 3.7K
13:55 10.85 10.87 10.84 10.84 9.9K
13:56 10.86 10.87 10.84 10.84 3.9K
13:57 10.83 10.83 10.80 10.80 4.1K
13:58 10.80 10.82 10.80 10.82 2.7K
13:59 10.82 10.82 10.82 10.82 0.6K
14:00 10.81 10.85 10.81 10.85 2.4K
14:01 10.85 10.85 10.85 10.85 0.5K
14:02 10.85 10.86 10.85 10.85 0.4K
14:03 10.88 10.88 10.86 10.88 5.3K
14:04 10.89 10.89 10.89 10.89 1.8K
14:05 10.90 10.92 10.90 10.92 1.9K
14:06 10.89 10.91 10.89 10.91 3.1K
14:07 10.91 10.92 10.91 10.92 2.0K
14:08 10.91 10.91 10.85 10.86 4.7K
14:09 10.87 10.87 10.87 10.87 0.9K
14:10 10.87 10.87 10.87 10.87 0.8K
14:11 10.88 10.88 10.83 10.85 2.9K
14:12 10.86 10.87 10.86 10.87 1.5K
14:13 10.86 10.86 10.85 10.85 1.7K
14:14 10.87 10.87 10.85 10.87 2.9K
14:15 10.88 10.88 10.88 10.88 0.8K
14:16 10.88 10.88 10.88 10.88 1.0K
14:17 10.87 10.89 10.86 10.89 2.3K
14:18 10.90 10.90 10.88 10.89 3.3K
14:19 10.90 10.90 10.90 10.90 0.7K
14:20 10.90 10.91 10.90 10.91 2.3K
14:21 10.91 10.92 10.91 10.92 1.4K
14:22 10.91 10.91 10.91 10.91 1.6K
14:23 10.92 10.95 10.92 10.95 1.3K
14:24 10.96 10.96 10.94 10.94 2.2K
14:25 10.92 10.94 10.92 10.94 6.6K
14:26 10.94 10.94 10.94 10.94 0.5K
14:27 10.93 10.94 10.93 10.94 1.4K
14:28 10.95 10.95 10.94 10.95 6.1K
14:29 10.95 10.95 10.95 10.95 0.3K
14:30 10.94 10.94 10.94 10.94 0.4K
14:31 10.94 10.94 10.94 10.94 3.1K
14:32 10.94 10.94 10.93 10.93 1.5K
14:33 10.94 10.94 10.93 10.93 1.5K
14:34 10.96 10.96 10.96 10.96 1.6K
14:35 10.96 10.96 10.94 10.94 1.4K
14:36 10.94 10.95 10.93 10.93 3.6K
14:37 10.95 10.95 10.95 10.95 3.6K
14:38 10.96 10.96 10.93 10.93 3.2K
14:39 10.95 10.95 10.93 10.94 3.9K
14:40 10.94 10.95 10.94 10.95 0.9K
14:41 10.96 10.96 10.94 10.95 3.3K
14:42 10.94 10.95 10.94 10.95 2.0K
14:43 10.96 10.96 10.95 10.96 0.8K
14:44 10.96 10.96 10.94 10.94 2.3K
14:45 10.93 10.94 10.93 10.94 2.9K
14:46 10.94 10.95 10.94 10.95 2.6K
14:47 10.93 10.93 10.93 10.93 1.3K
14:48 10.93 10.94 10.93 10.94 2.3K
14:49 10.94 10.94 10.93 10.93 1.0K
14:50 10.95 10.95 10.93 10.93 6.2K
14:51 10.94 10.94 10.94 10.94 0.5K
14:52 10.94 10.96 10.94 10.95 2.9K
14:53 10.95 11.01 10.95 11.01 13.1K
14:54 10.99 10.99 10.99 10.99 1.3K
14:55 11.00 11.00 11.00 11.00 1.7K
14:56 10.99 11.00 10.99 11.00 1.6K
14:57 11.00 11.01 10.99 11.00 5.1K
14:58 11.01 11.01 10.99 11.00 3.7K
14:59 11.00 11.00 11.00 11.00 1.1K
15:00 11.02 11.02 11.01 11.02 3.1K
15:01 11.03 11.03 11.02 11.02 1.6K
15:02 11.03 11.04 11.00 11.03 9.1K
15:03 11.03 11.03 11.02 11.02 2.9K
15:04 11.01 11.04 11.01 11.04 7.7K
15:05 11.06 11.06 11.04 11.04 4.5K
15:06 11.05 11.05 11.02 11.02 3.5K
15:07 11.01 11.01 11.01 11.01 1.5K
15:08 11.02 11.02 11.02 11.02 6.4K
15:09 11.02 11.02 11.02 11.02 2.4K
15:10 11.02 11.02 11.02 11.02 2.3K
15:11 11.01 11.01 11.00 11.00 4.0K
15:12 11.01 11.01 10.99 10.99 5.6K
15:13 10.97 10.98 10.97 10.98 3.2K
15:14 10.99 10.99 10.99 10.99 2.1K
15:15 10.98 10.98 10.97 10.97 4.5K
15:16 10.96 10.96 10.94 10.94 3.1K
15:17 10.93 10.94 10.92 10.94 6.3K
15:18 10.92 10.92 10.90 10.90 4.3K
15:19 10.90 10.93 10.90 10.93 4.1K
15:20 10.93 10.94 10.92 10.93 3.0K
15:21 10.93 10.94 10.91 10.91 9.2K
15:22 10.92 10.92 10.91 10.91 10.3K
15:23 10.90 10.92 10.90 10.90 5.0K
15:24 10.92 10.93 10.91 10.92 4.0K
15:25 10.93 10.93 10.92 10.92 4.7K
15:26 10.91 10.91 10.89 10.89 2.1K
15:27 10.88 10.88 10.86 10.87 8.0K
15:28 10.85 10.89 10.85 10.86 12.7K
15:29 10.86 10.86 10.86 10.86 0.9K
15:30 10.86 10.90 10.85 10.90 12.1K
15:31 10.91 10.92 10.90 10.92 2.6K
15:32 10.92 10.92 10.91 10.91 4.2K
15:33 10.89 10.92 10.89 10.91 5.6K
15:34 10.91 10.93 10.91 10.92 8.5K
15:35 10.91 10.94 10.90 10.93 6.6K
15:36 10.93 10.93 10.90 10.90 3.3K
15:37 10.91 10.91 10.88 10.90 9.0K
15:38 10.91 10.91 10.89 10.89 4.5K
15:39 10.90 10.90 10.88 10.88 2.9K
15:40 10.88 10.91 10.88 10.88 6.5K
15:41 10.88 10.91 10.88 10.91 3.7K
15:42 10.92 10.93 10.92 10.92 4.2K
15:43 10.91 10.93 10.91 10.93 3.9K
15:44 10.92 10.93 10.92 10.92 4.6K
15:45 10.90 10.95 10.90 10.95 14.7K
15:46 10.94 10.94 10.93 10.93 5.1K
15:47 10.92 10.93 10.92 10.93 7.4K
15:48 10.93 10.93 10.92 10.92 5.0K
15:49 10.93 10.95 10.93 10.94 10.6K
15:50 10.93 10.94 10.92 10.93 10.8K
15:51 10.93 10.95 10.93 10.94 14.2K
15:52 10.90 10.92 10.90 10.91 19.8K
15:53 10.91 10.93 10.91 10.93 14.5K
15:54 10.93 10.97 10.93 10.96 22.1K
15:55 10.95 10.97 10.94 10.95 19.5K
15:56 10.96 11.01 10.96 11.01 27.0K
15:57 11.01 11.04 11.01 11.04 20.9K
15:58 11.04 11.04 11.00 11.00 30.2K
15:59 10.98 10.98 10.93 10.95 478.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available