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 12.06 12.07 11.87 12.07 174.7K
09:31 12.08 12.08 11.99 11.99 7.5K
09:32 11.95 12.09 11.95 12.09 7.9K
09:33 12.13 12.24 12.13 12.24 9.5K
09:34 12.22 12.22 12.20 12.20 5.7K
09:35 12.21 12.21 12.01 12.01 18.7K
09:36 12.07 12.07 12.01 12.04 17.9K
09:37 12.16 12.19 12.13 12.16 48.2K
09:38 12.14 12.16 12.02 12.05 54.7K
09:39 12.05 12.14 12.05 12.14 11.7K
09:40 12.13 12.13 12.07 12.10 10.2K
09:41 12.09 12.09 12.03 12.06 19.7K
09:42 12.06 12.06 12.06 12.06 1.6K
09:43 12.06 12.08 12.05 12.08 2.5K
09:44 12.09 12.13 12.09 12.12 8.8K
09:45 12.13 12.14 12.11 12.11 3.8K
09:46 12.11 12.17 12.10 12.17 4.8K
09:47 12.15 12.22 12.15 12.18 8.2K
09:48 12.21 12.22 12.19 12.19 2.6K
09:49 12.20 12.23 12.19 12.23 8.7K
09:50 12.24 12.24 12.19 12.21 4.5K
09:51 12.20 12.23 12.20 12.23 3.5K
09:52 12.21 12.28 12.21 12.28 9.6K
09:53 12.29 12.29 12.23 12.24 12.7K
09:54 12.24 12.26 12.24 12.24 2.3K
09:55 12.25 12.25 12.24 12.25 6.3K
09:56 12.25 12.25 12.19 12.19 43.7K
09:57 12.19 12.22 12.19 12.22 3.7K
09:58 12.20 12.20 12.18 12.18 5.7K
09:59 12.18 12.19 12.17 12.18 8.4K
10:00 12.21 12.23 12.21 12.23 11.9K
10:01 12.23 12.28 12.22 12.28 8.9K
10:02 12.28 12.28 12.27 12.28 11.3K
10:03 12.30 12.30 12.24 12.24 3.9K
10:04 12.22 12.22 12.22 12.22 0.6K
10:05 12.23 12.25 12.22 12.25 4.8K
10:06 12.28 12.30 12.28 12.30 3.3K
10:07 12.27 12.27 12.24 12.25 2.6K
10:08 12.25 12.32 12.25 12.32 5.3K
10:09 12.31 12.31 12.30 12.30 2.6K
10:10 12.29 12.29 12.27 12.29 4.1K
10:11 12.29 12.29 12.24 12.24 8.4K
10:12 12.24 12.30 12.24 12.29 6.9K
10:13 12.31 12.34 12.30 12.34 6.5K
10:14 12.35 12.37 12.35 12.35 1.8K
10:15 12.35 12.35 12.34 12.35 4.0K
10:16 12.35 12.35 12.32 12.32 4.1K
10:17 12.33 12.34 12.31 12.34 13.2K
10:18 12.32 12.34 12.32 12.32 3.3K
10:19 12.34 12.40 12.34 12.40 2.9K
10:20 12.39 12.41 12.39 12.41 1.3K
10:21 12.41 12.41 12.38 12.38 2.7K
10:22 12.36 12.37 12.34 12.37 8.7K
10:23 12.42 12.42 12.42 12.42 2.2K
10:24 12.44 12.44 12.44 12.44 2.0K
10:25 12.44 12.44 12.44 12.44 1.2K
10:26 12.44 12.47 12.44 12.46 5.6K
10:27 12.45 12.45 12.45 12.45 2.7K
10:28 12.45 12.45 12.43 12.44 2.3K
10:29 12.46 12.47 12.45 12.45 3.5K
10:30 12.44 12.44 12.41 12.41 14.2K
10:31 12.44 12.44 12.43 12.44 4.0K
10:32 12.46 12.47 12.46 12.47 3.2K
10:33 12.48 12.49 12.48 12.49 2.1K
10:34 12.47 12.47 12.47 12.47 0.7K
10:35 12.45 12.45 12.42 12.42 2.1K
10:36 12.41 12.43 12.37 12.37 21.1K
10:37 12.37 12.40 12.37 12.39 4.1K
10:38 12.38 12.38 12.36 12.36 1.2K
10:39 12.37 12.38 12.37 12.37 2.6K
10:40 12.36 12.37 12.35 12.35 1.9K
10:41 12.35 12.35 12.33 12.33 2.7K
10:42 12.35 12.36 12.35 12.36 7.8K
10:43 12.38 12.44 12.38 12.42 2.1K
10:44 12.44 12.45 12.44 12.44 2.5K
10:45 12.43 12.43 12.41 12.41 1.8K
10:46 12.41 12.42 12.41 12.41 2.1K
10:47 12.40 12.40 12.40 12.40 1.7K
10:48 12.40 12.42 12.40 12.41 2.4K
10:49 12.40 12.40 12.40 12.40 1.7K
10:50 12.41 12.41 12.39 12.39 4.2K
10:51 12.39 12.41 12.38 12.41 1.9K
10:52 12.40 12.44 12.40 12.44 2.9K
10:53 12.46 12.46 12.46 12.46 1.7K
10:54 12.45 12.45 12.43 12.43 4.1K
10:55 12.42 12.44 12.42 12.44 3.0K
10:56 12.44 12.45 12.42 12.45 3.1K
10:57 12.46 12.46 12.46 12.46 3.2K
10:58 12.47 12.47 12.47 12.47 1.2K
10:59 12.44 12.44 12.42 12.42 1.3K
11:00 12.44 12.50 12.44 12.50 16.0K
11:01 12.50 12.51 12.49 12.51 5.1K
11:02 12.56 12.56 12.56 12.56 1.6K
11:03 12.55 12.56 12.54 12.54 2.2K
11:04 12.52 12.53 12.51 12.53 5.3K
11:05 12.52 12.52 12.51 12.52 2.4K
11:06 12.52 12.52 12.51 12.51 3.1K
11:07 12.50 12.52 12.50 12.52 3.1K
11:08 12.52 12.52 12.52 12.52 2.7K
11:09 12.53 12.54 12.52 12.53 5.2K
11:10 12.53 12.53 12.53 12.53 0.5K
11:11 12.53 12.53 12.53 12.53 1.6K
11:12 12.53 12.55 12.53 12.55 2.5K
11:13 12.53 12.53 12.53 12.53 1.5K
11:14 12.54 12.54 12.51 12.51 4.6K
11:15 12.52 12.53 12.52 12.53 3.4K
11:16 12.56 12.56 12.54 12.54 2.3K
11:17 12.56 12.58 12.56 12.58 1.7K
11:18 12.58 12.58 12.56 12.56 2.1K
11:19 12.55 12.55 12.55 12.55 1.2K
11:20 12.54 12.55 12.54 12.55 3.1K
11:21 12.56 12.56 12.55 12.55 3.3K
11:23 12.56 12.57 12.55 12.56 2.0K
11:24 12.56 12.56 12.53 12.53 7.0K
11:25 12.52 12.52 12.51 12.52 9.4K
11:26 12.51 12.52 12.51 12.52 0.9K
11:27 12.51 12.51 12.49 12.50 2.5K
11:28 12.51 12.52 12.51 12.52 5.0K
11:29 12.52 12.52 12.52 12.52 0.3K
11:30 12.51 12.54 12.51 12.54 5.1K
11:33 12.54 12.54 12.54 12.54 1.2K
11:34 12.55 12.55 12.55 12.55 1.6K
11:35 12.55 12.55 12.55 12.55 1.4K
11:36 12.55 12.56 12.55 12.56 1.7K
11:37 12.54 12.54 12.52 12.52 2.9K
11:38 12.52 12.52 12.51 12.51 1.5K
11:39 12.51 12.52 12.51 12.52 2.0K
11:40 12.51 12.51 12.51 12.51 1.3K
11:41 12.53 12.53 12.52 12.52 3.6K
11:42 12.54 12.54 12.54 12.54 1.2K
11:43 12.53 12.54 12.53 12.54 1.6K
11:44 12.57 12.57 12.57 12.57 6.6K
11:45 12.56 12.56 12.54 12.54 1.7K
11:47 12.55 12.56 12.55 12.56 2.2K
11:49 12.56 12.56 12.56 12.56 1.4K
11:51 12.55 12.56 12.55 12.56 5.7K
11:52 12.55 12.61 12.55 12.61 23.1K
11:53 12.58 12.58 12.54 12.54 2.8K
11:54 12.56 12.56 12.56 12.56 1.0K
11:55 12.58 12.58 12.58 12.58 0.3K
11:56 12.58 12.59 12.57 12.59 3.3K
11:57 12.57 12.57 12.56 12.56 0.9K
11:58 12.56 12.60 12.56 12.60 2.6K
11:59 12.60 12.60 12.60 12.60 0.3K
12:00 12.60 12.60 12.60 12.60 0.7K
12:01 12.59 12.59 12.59 12.59 0.9K
12:02 12.58 12.58 12.58 12.58 1.3K
12:04 12.59 12.59 12.59 12.59 1.8K
12:05 12.60 12.62 12.60 12.62 1.8K
12:06 12.62 12.62 12.61 12.61 1.1K
12:07 12.62 12.63 12.61 12.61 4.1K
12:08 12.60 12.60 12.60 12.60 1.5K
12:09 12.60 12.60 12.60 12.60 0.4K
12:10 12.59 12.59 12.58 12.58 1.8K
12:11 12.57 12.57 12.57 12.57 1.4K
12:12 12.58 12.62 12.58 12.62 2.8K
12:13 12.60 12.60 12.59 12.59 2.4K
12:14 12.58 12.58 12.58 12.58 15.6K
12:15 12.60 12.60 12.60 12.60 1.6K
12:17 12.60 12.60 12.60 12.60 0.6K
12:18 12.60 12.60 12.60 12.60 0.8K
12:19 12.60 12.60 12.57 12.57 4.3K
12:22 12.56 12.56 12.54 12.54 5.7K
12:23 12.55 12.55 12.55 12.55 0.4K
12:24 12.55 12.55 12.54 12.54 1.4K
12:25 12.54 12.54 12.52 12.52 3.3K
12:26 12.52 12.52 12.51 12.52 11.6K
12:27 12.51 12.51 12.49 12.49 3.9K
12:29 12.48 12.48 12.48 12.48 0.4K
12:30 12.48 12.48 12.47 12.47 3.3K
12:31 12.48 12.49 12.48 12.49 1.5K
12:32 12.48 12.48 12.48 12.48 1.6K
12:33 12.48 12.48 12.47 12.48 2.8K
12:34 12.48 12.48 12.48 12.48 0.3K
12:35 12.47 12.48 12.47 12.48 2.1K
12:36 12.48 12.49 12.47 12.49 2.3K
12:37 12.50 12.52 12.50 12.52 3.7K
12:38 12.53 12.53 12.52 12.53 8.5K
12:39 12.53 12.54 12.53 12.54 0.6K
12:40 12.55 12.55 12.55 12.55 4.0K
12:41 12.56 12.56 12.56 12.56 0.6K
12:42 12.57 12.57 12.57 12.57 0.1K
12:43 12.56 12.56 12.53 12.53 4.3K
12:44 12.52 12.52 12.52 12.52 3.1K
12:45 12.52 12.52 12.52 12.52 1.8K
12:47 12.52 12.52 12.51 12.51 6.4K
12:48 12.50 12.50 12.48 12.48 1.6K
12:49 12.48 12.48 12.47 12.47 1.7K
12:50 12.47 12.48 12.46 12.48 6.9K
12:53 12.49 12.49 12.49 12.49 0.4K
12:54 12.49 12.49 12.49 12.49 1.8K
12:55 12.49 12.49 12.49 12.49 0.4K
12:56 12.49 12.49 12.48 12.48 2.3K
12:57 12.48 12.48 12.48 12.48 1.2K
12:58 12.49 12.49 12.49 12.49 1.6K
13:00 12.49 12.49 12.49 12.49 1.9K
13:01 12.49 12.50 12.49 12.49 3.3K
13:02 12.50 12.50 12.49 12.49 1.2K
13:04 12.47 12.49 12.47 12.49 5.7K
13:05 12.49 12.49 12.48 12.48 1.3K
13:06 12.48 12.48 12.48 12.48 0.6K
13:07 12.48 12.48 12.48 12.48 0.2K
13:08 12.48 12.48 12.47 12.47 2.0K
13:09 12.47 12.47 12.47 12.47 0.5K
13:10 12.46 12.46 12.43 12.43 4.2K
13:11 12.42 12.43 12.42 12.43 2.0K
13:12 12.41 12.41 12.41 12.41 2.7K
13:13 12.41 12.41 12.41 12.41 1.6K
13:14 12.42 12.43 12.42 12.43 2.9K
13:15 12.45 12.45 12.44 12.45 2.2K
13:17 12.46 12.46 12.46 12.46 1.1K
13:18 12.46 12.46 12.46 12.46 0.3K
13:19 12.45 12.45 12.45 12.45 1.3K
13:22 12.45 12.45 12.44 12.44 1.5K
13:23 12.44 12.44 12.43 12.43 1.1K
13:24 12.43 12.43 12.42 12.42 2.1K
13:25 12.42 12.43 12.42 12.42 2.9K
13:26 12.44 12.46 12.44 12.46 1.3K
13:27 12.45 12.45 12.45 12.45 1.6K
13:28 12.45 12.46 12.45 12.46 1.5K
13:29 12.46 12.46 12.44 12.44 3.3K
13:30 12.43 12.43 12.43 12.43 0.6K
13:31 12.45 12.48 12.45 12.48 3.4K
13:32 12.46 12.48 12.46 12.48 2.2K
13:33 12.47 12.47 12.47 12.47 1.0K
13:34 12.47 12.50 12.47 12.50 1.7K
13:35 12.48 12.50 12.48 12.50 1.3K
13:36 12.51 12.53 12.51 12.53 1.8K
13:37 12.53 12.53 12.51 12.52 4.7K
13:39 12.50 12.50 12.49 12.49 2.1K
13:40 12.49 12.49 12.45 12.45 2.0K
13:41 12.48 12.48 12.46 12.46 1.4K
13:42 12.47 12.47 12.45 12.46 2.1K
13:43 12.47 12.49 12.47 12.49 3.1K
13:44 12.50 12.50 12.50 12.50 1.0K
13:45 12.49 12.49 12.49 12.49 0.9K
13:46 12.51 12.51 12.51 12.51 0.7K
13:47 12.51 12.51 12.51 12.51 0.4K
13:48 12.50 12.50 12.50 12.50 1.2K
13:49 12.50 12.50 12.49 12.49 2.8K
13:50 12.50 12.51 12.50 12.51 2.3K
13:53 12.51 12.51 12.51 12.51 5.3K
13:54 12.51 12.51 12.51 12.51 1.8K
13:55 12.53 12.53 12.53 12.53 0.4K
13:56 12.53 12.53 12.51 12.51 1.8K
13:57 12.49 12.50 12.49 12.50 3.1K
13:59 12.50 12.50 12.50 12.50 3.8K
14:00 12.48 12.48 12.48 12.48 0.7K
14:01 12.49 12.49 12.48 12.48 0.9K
14:02 12.48 12.48 12.48 12.48 1.8K
14:05 12.48 12.48 12.48 12.48 0.4K
14:06 12.47 12.47 12.47 12.47 1.9K
14:07 12.50 12.61 12.50 12.54 13.4K
14:08 12.52 12.54 12.52 12.54 1.8K
14:09 12.51 12.51 12.51 12.51 1.1K
14:10 12.53 12.56 12.53 12.53 4.6K
14:11 12.54 12.54 12.54 12.54 0.9K
14:13 12.55 12.55 12.55 12.55 0.1K
14:14 12.55 12.57 12.55 12.57 1.7K
14:15 12.56 12.56 12.56 12.56 1.0K
14:17 12.58 12.59 12.58 12.59 1.4K
14:18 12.58 12.59 12.58 12.59 7.1K
14:19 12.58 12.60 12.58 12.60 2.9K
14:20 12.62 12.62 12.62 12.62 1.7K
14:22 12.61 12.63 12.61 12.63 4.4K
14:23 12.62 12.63 12.62 12.63 2.0K
14:25 12.61 12.61 12.61 12.61 0.7K
14:26 12.60 12.61 12.60 12.61 2.2K
14:27 12.62 12.62 12.62 12.62 0.7K
14:28 12.60 12.60 12.60 12.60 0.8K
14:29 12.59 12.59 12.55 12.55 7.3K
14:30 12.57 12.57 12.57 12.57 2.2K
14:31 12.58 12.59 12.58 12.59 4.0K
14:32 12.59 12.59 12.59 12.59 12.3K
14:34 12.59 12.60 12.59 12.60 1.4K
14:35 12.60 12.60 12.58 12.58 2.3K
14:37 12.59 12.59 12.59 12.59 1.7K
14:38 12.61 12.61 12.59 12.59 2.2K
14:39 12.58 12.58 12.58 12.58 0.8K
14:40 12.58 12.58 12.58 12.58 0.5K
14:41 12.57 12.57 12.56 12.56 3.1K
14:42 12.57 12.57 12.57 12.57 2.0K
14:44 12.56 12.56 12.56 12.56 2.0K
14:45 12.56 12.58 12.56 12.58 2.2K
14:46 12.59 12.59 12.59 12.59 1.9K
14:47 12.60 12.60 12.59 12.59 3.5K
14:48 12.60 12.61 12.60 12.61 1.4K
14:49 12.61 12.64 12.61 12.63 3.4K
14:50 12.63 12.65 12.63 12.65 1.3K
14:51 12.64 12.64 12.64 12.64 0.8K
14:52 12.63 12.63 12.62 12.62 1.2K
14:53 12.62 12.62 12.62 12.62 0.4K
14:54 12.63 12.64 12.63 12.63 1.3K
14:55 12.63 12.63 12.63 12.63 0.3K
14:56 12.62 12.62 12.61 12.61 1.6K
14:57 12.61 12.61 12.61 12.61 1.4K
14:58 12.60 12.60 12.60 12.60 1.3K
14:59 12.60 12.60 12.60 12.60 1.7K
15:00 12.60 12.60 12.60 12.60 2.5K
15:01 12.59 12.61 12.59 12.59 2.4K
15:02 12.60 12.60 12.60 12.60 1.2K
15:03 12.61 12.61 12.60 12.60 3.6K
15:04 12.60 12.60 12.59 12.59 0.5K
15:05 12.60 12.61 12.60 12.61 1.3K
15:06 12.61 12.61 12.61 12.61 2.5K
15:07 12.60 12.60 12.59 12.59 2.2K
15:08 12.60 12.60 12.60 12.60 2.2K
15:10 12.60 12.60 12.59 12.59 2.0K
15:11 12.59 12.59 12.59 12.59 2.2K
15:12 12.61 12.62 12.61 12.61 3.0K
15:13 12.61 12.61 12.61 12.61 1.1K
15:15 12.61 12.61 12.61 12.61 0.9K
15:16 12.61 12.61 12.61 12.61 0.4K
15:17 12.61 12.61 12.60 12.60 2.6K
15:18 12.61 12.61 12.61 12.61 3.5K
15:19 12.63 12.63 12.62 12.62 1.8K
15:20 12.61 12.61 12.61 12.61 3.2K
15:22 12.62 12.62 12.62 12.62 0.7K
15:23 12.61 12.61 12.60 12.60 2.4K
15:24 12.61 12.61 12.61 12.61 0.2K
15:25 12.61 12.61 12.58 12.58 1.9K
15:26 12.59 12.59 12.58 12.58 2.3K
15:27 12.58 12.58 12.57 12.58 2.0K
15:28 12.59 12.59 12.57 12.58 4.5K
15:29 12.59 12.59 12.57 12.57 1.4K
15:30 12.57 12.60 12.57 12.60 4.0K
15:31 12.60 12.63 12.60 12.63 3.0K
15:32 12.64 12.64 12.64 12.64 1.0K
15:33 12.63 12.63 12.62 12.62 1.9K
15:34 12.61 12.61 12.61 12.61 2.0K
15:35 12.61 12.61 12.60 12.60 1.6K
15:36 12.61 12.63 12.61 12.63 3.8K
15:37 12.65 12.69 12.65 12.69 4.1K
15:38 12.72 12.72 12.70 12.70 3.5K
15:39 12.70 12.70 12.68 12.69 5.2K
15:40 12.67 12.67 12.67 12.67 4.2K
15:42 12.68 12.69 12.68 12.69 3.1K
15:43 12.69 12.69 12.69 12.69 2.7K
15:44 12.69 12.70 12.69 12.70 2.6K
15:45 12.70 12.70 12.69 12.69 3.4K
15:46 12.69 12.70 12.69 12.70 2.3K
15:47 12.70 12.70 12.69 12.69 4.4K
15:48 12.69 12.69 12.68 12.69 3.4K
15:49 12.69 12.69 12.69 12.69 2.4K
15:50 12.69 12.71 12.69 12.70 10.9K
15:51 12.70 12.70 12.65 12.65 11.0K
15:52 12.66 12.69 12.65 12.68 24.4K
15:53 12.68 12.70 12.68 12.69 7.4K
15:54 12.69 12.73 12.68 12.73 24.5K
15:55 12.73 12.76 12.73 12.76 10.0K
15:56 12.76 12.82 12.76 12.79 28.1K
15:57 12.77 12.78 12.77 12.78 15.8K
15:58 12.78 12.80 12.78 12.79 40.9K
15:59 12.79 12.80 12.77 12.79 366.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available