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 20.54 20.54 20.35 20.50 174.7K
09:31 20.50 20.50 20.41 20.45 16.5K
09:32 20.38 20.38 20.12 20.23 76.0K
09:33 20.23 20.35 20.11 20.20 39.2K
09:34 20.30 20.31 20.10 20.17 45.8K
09:35 20.17 20.46 20.16 20.41 21.6K
09:36 20.41 20.44 20.20 20.31 24.5K
09:37 20.20 20.20 19.92 20.10 49.9K
09:38 20.00 20.13 19.92 20.13 30.2K
09:39 20.05 20.39 20.05 20.39 35.1K
09:40 20.42 20.60 20.26 20.26 41.4K
09:41 20.25 20.25 20.13 20.13 5.9K
09:42 20.08 20.12 19.81 19.86 88.6K
09:43 19.95 19.95 19.75 19.82 41.0K
09:44 19.77 19.79 19.68 19.70 31.4K
09:45 19.72 19.78 19.65 19.69 23.1K
09:46 19.73 19.73 19.42 19.42 91.6K
09:47 19.45 19.54 19.38 19.50 60.1K
09:48 19.50 19.52 19.41 19.50 19.1K
09:49 19.49 19.62 19.46 19.51 65.9K
09:50 19.60 19.60 19.36 19.38 23.6K
09:51 19.35 19.52 19.35 19.43 87.0K
09:52 19.39 19.39 19.21 19.27 48.0K
09:53 19.27 19.27 18.90 18.90 205.4K
09:54 18.90 18.95 18.77 18.87 113.0K
09:55 18.93 18.93 18.72 18.77 36.9K
09:56 18.70 19.01 18.70 18.94 92.7K
09:57 19.05 19.18 19.03 19.15 34.3K
09:58 19.20 19.25 19.13 19.21 16.1K
09:59 19.20 19.27 19.10 19.10 25.9K
10:00 19.20 19.20 18.93 18.95 31.0K
10:01 18.96 19.04 18.85 19.02 13.4K
10:02 19.03 19.07 19.02 19.05 5.8K
10:03 19.07 19.07 18.95 18.96 9.6K
10:04 18.93 19.00 18.88 18.92 23.6K
10:05 18.92 18.92 18.90 18.91 6.6K
10:06 18.91 18.96 18.88 18.96 4.1K
10:07 18.90 18.95 18.90 18.94 22.3K
10:08 18.91 19.11 18.91 19.11 24.1K
10:09 19.12 19.12 18.97 18.98 18.4K
10:10 18.98 18.98 18.81 18.81 28.9K
10:11 18.82 18.85 18.75 18.78 33.9K
10:12 18.78 18.81 18.73 18.73 32.0K
10:13 18.77 18.78 18.73 18.73 6.6K
10:14 18.77 18.77 18.72 18.76 6.4K
10:15 18.78 18.87 18.73 18.85 10.4K
10:16 18.86 18.91 18.84 18.91 2.7K
10:17 18.93 19.00 18.89 18.95 41.4K
10:18 18.96 18.96 18.89 18.91 11.9K
10:19 18.93 18.95 18.89 18.91 8.9K
10:20 18.93 19.00 18.91 19.00 10.2K
10:21 18.98 19.02 18.90 18.95 59.4K
10:22 18.93 19.00 18.85 18.93 20.0K
10:23 18.92 19.02 18.92 19.02 85.8K
10:24 18.99 19.00 18.79 18.79 26.9K
10:25 18.85 19.00 18.83 18.98 23.8K
10:26 18.95 18.95 18.89 18.91 9.1K
10:27 18.96 18.96 18.95 18.96 4.3K
10:28 18.93 18.95 18.90 18.94 20.5K
10:29 18.97 19.00 18.94 18.94 11.5K
10:30 18.91 18.94 18.91 18.93 3.4K
10:31 18.93 18.97 18.93 18.97 6.3K
10:32 18.95 19.04 18.95 19.01 6.1K
10:33 19.02 19.04 19.00 19.03 6.2K
10:34 19.04 19.04 18.98 18.98 10.2K
10:35 19.00 19.08 19.00 19.06 6.0K
10:36 19.10 19.10 19.04 19.04 9.1K
10:37 19.07 19.07 19.01 19.01 7.6K
10:38 19.02 19.02 18.94 18.97 14.2K
10:39 19.01 19.07 19.01 19.04 77.7K
10:40 19.05 19.05 18.95 18.99 11.2K
10:41 19.03 19.03 18.92 18.94 11.2K
10:42 18.91 19.03 18.91 19.03 4.3K
10:43 19.07 19.09 19.07 19.07 6.7K
10:44 19.09 19.09 18.99 19.00 11.9K
10:45 18.98 19.05 18.98 19.05 3.6K
10:46 19.05 19.05 18.99 19.04 4.5K
10:47 19.09 19.15 19.06 19.09 9.2K
10:48 19.04 19.07 19.04 19.07 5.4K
10:49 19.08 19.08 19.05 19.06 6.4K
10:50 19.06 19.06 18.94 18.98 9.9K
10:51 19.00 19.01 18.99 19.00 3.6K
10:52 18.98 18.99 18.98 18.98 3.0K
10:53 18.96 19.07 18.95 19.07 8.9K
10:54 19.06 19.12 19.06 19.10 6.4K
10:55 19.09 19.17 19.09 19.14 11.4K
10:56 19.14 19.23 19.14 19.23 13.3K
10:57 19.23 19.27 19.22 19.24 14.2K
10:58 19.26 19.32 19.25 19.26 42.9K
10:59 19.25 19.27 19.17 19.17 9.2K
11:00 19.16 19.16 19.05 19.05 23.5K
11:01 19.03 19.04 18.97 18.97 48.6K
11:02 19.00 19.00 18.90 18.90 18.3K
11:03 18.93 18.93 18.87 18.89 5.7K
11:04 18.87 18.88 18.78 18.79 22.9K
11:05 18.81 18.83 18.78 18.81 3.7K
11:06 18.81 18.88 18.81 18.87 116.7K
11:07 18.84 18.88 18.76 18.86 65.2K
11:08 18.83 18.84 18.81 18.83 23.0K
11:09 18.84 18.84 18.82 18.83 3.2K
11:10 18.86 18.87 18.83 18.83 4.9K
11:11 18.75 18.75 18.72 18.72 18.3K
11:12 18.74 18.79 18.74 18.79 13.4K
11:13 18.78 18.81 18.77 18.81 7.1K
11:14 18.82 18.82 18.76 18.77 10.6K
11:15 18.77 18.77 18.75 18.76 6.6K
11:16 18.66 18.70 18.64 18.67 44.9K
11:17 18.63 18.64 18.52 18.52 24.3K
11:18 18.54 18.61 18.54 18.58 34.9K
11:19 18.58 18.61 18.58 18.60 19.7K
11:20 18.61 18.64 18.61 18.63 5.5K
11:21 18.62 18.66 18.61 18.66 12.7K
11:22 18.67 18.69 18.65 18.69 3.6K
11:23 18.69 18.73 18.69 18.73 4.1K
11:24 18.73 18.73 18.70 18.70 10.6K
11:25 18.72 18.74 18.72 18.74 5.9K
11:26 18.74 18.80 18.74 18.79 8.4K
11:27 18.80 18.89 18.80 18.82 14.2K
11:28 18.83 18.85 18.77 18.83 13.5K
11:29 18.86 18.87 18.86 18.87 21.2K
11:30 18.85 18.85 18.85 18.85 1.4K
11:31 18.88 18.89 18.88 18.89 11.8K
11:32 18.92 18.94 18.90 18.94 7.2K
11:33 18.88 18.89 18.87 18.89 11.2K
11:34 18.90 18.90 18.78 18.78 13.9K
11:35 18.78 18.79 18.77 18.79 5.8K
11:36 18.75 18.76 18.70 18.76 23.5K
11:37 18.76 18.77 18.75 18.76 7.4K
11:38 18.75 18.75 18.71 18.71 12.0K
11:39 18.71 18.71 18.69 18.69 12.7K
11:40 18.70 18.70 18.58 18.58 35.2K
11:41 18.61 18.63 18.56 18.57 18.1K
11:42 18.56 18.62 18.56 18.62 32.2K
11:43 18.63 18.63 18.54 18.57 15.1K
11:44 18.57 18.61 18.57 18.57 5.5K
11:45 18.57 18.61 18.57 18.59 11.9K
11:46 18.61 18.61 18.55 18.58 7.0K
11:47 18.64 18.66 18.64 18.66 5.4K
11:48 18.68 18.76 18.68 18.75 18.7K
11:49 18.73 18.74 18.68 18.69 22.5K
11:50 18.67 18.68 18.64 18.65 14.5K
11:51 18.66 18.67 18.63 18.63 22.8K
11:52 18.64 18.67 18.64 18.67 6.5K
11:53 18.64 18.64 18.60 18.62 10.4K
11:54 18.65 18.71 18.65 18.71 9.9K
11:55 18.70 18.73 18.70 18.73 8.2K
11:56 18.76 18.79 18.75 18.75 5.4K
11:57 18.77 18.77 18.67 18.67 5.7K
11:58 18.67 18.69 18.66 18.69 7.9K
11:59 18.69 18.72 18.68 18.68 10.0K
12:00 18.73 18.73 18.70 18.70 4.9K
12:01 18.72 18.72 18.69 18.69 4.3K
12:02 18.70 18.72 18.70 18.72 6.4K
12:03 18.72 18.79 18.72 18.79 3.6K
12:04 18.79 18.81 18.77 18.81 5.9K
12:05 18.81 18.85 18.81 18.85 8.3K
12:06 18.86 18.86 18.85 18.85 1.6K
12:07 18.86 18.94 18.86 18.90 21.4K
12:08 18.93 18.93 18.86 18.86 13.7K
12:09 18.86 18.86 18.78 18.82 11.8K
12:10 18.87 18.88 18.87 18.88 7.6K
12:11 18.88 18.91 18.87 18.91 4.4K
12:12 18.90 18.95 18.89 18.95 2.8K
12:13 18.95 18.99 18.94 18.99 4.9K
12:14 19.00 19.01 18.99 18.99 17.1K
12:15 18.99 19.05 18.99 19.05 6.3K
12:16 19.05 19.05 19.02 19.02 15.5K
12:17 19.01 19.05 19.01 19.05 3.8K
12:18 19.06 19.06 19.01 19.01 13.3K
12:19 18.99 19.02 18.94 18.94 12.2K
12:20 18.94 18.95 18.94 18.95 0.4K
12:21 18.94 18.94 18.92 18.92 0.7K
12:22 18.91 18.91 18.91 18.91 9.1K
12:23 18.83 18.87 18.83 18.87 9.8K
12:24 18.84 18.86 18.84 18.85 5.8K
12:25 18.85 18.87 18.85 18.87 1.6K
12:26 18.85 18.85 18.79 18.79 7.4K
12:27 18.80 18.83 18.80 18.83 5.1K
12:28 18.87 18.88 18.86 18.87 4.7K
12:29 18.87 18.92 18.87 18.92 3.2K
12:30 18.90 18.99 18.90 18.99 5.5K
12:31 18.99 19.01 18.93 18.98 8.7K
12:32 18.99 18.99 18.96 18.96 3.2K
12:33 19.00 19.04 19.00 19.04 10.6K
12:34 19.04 19.04 19.04 19.04 2.6K
12:35 19.04 19.04 19.00 19.00 3.8K
12:36 19.00 19.01 18.98 18.98 3.6K
12:38 18.95 18.95 18.93 18.94 4.0K
12:39 18.94 18.94 18.91 18.91 4.0K
12:40 18.91 18.93 18.91 18.92 13.7K
12:41 18.91 18.91 18.89 18.90 1.9K
12:42 18.92 18.94 18.91 18.91 4.3K
12:43 18.89 18.89 18.87 18.87 3.2K
12:44 18.87 18.88 18.86 18.88 1.7K
12:45 18.88 18.88 18.85 18.85 2.4K
12:46 18.88 18.88 18.84 18.84 4.1K
12:47 18.83 18.83 18.79 18.80 20.4K
12:48 18.80 18.83 18.80 18.81 11.5K
12:49 18.82 18.82 18.81 18.82 2.1K
12:50 18.80 18.83 18.80 18.83 3.3K
12:51 18.84 18.84 18.83 18.83 1.0K
12:52 18.84 18.84 18.82 18.83 1.5K
12:53 18.81 18.84 18.79 18.84 3.4K
12:55 18.83 18.85 18.83 18.85 2.6K
12:56 18.86 18.87 18.86 18.87 2.8K
12:57 18.87 18.90 18.87 18.90 2.1K
12:58 18.88 18.88 18.88 18.88 2.7K
12:59 18.88 18.93 18.88 18.89 5.4K
13:00 18.88 18.88 18.87 18.87 4.0K
13:01 18.88 18.88 18.84 18.85 4.0K
13:02 18.85 18.86 18.85 18.86 2.3K
13:03 18.84 18.84 18.81 18.84 2.0K
13:04 18.86 18.86 18.83 18.83 3.8K
13:05 18.82 18.82 18.82 18.82 1.0K
13:06 18.82 18.84 18.82 18.83 3.6K
13:07 18.83 18.86 18.83 18.86 2.9K
13:08 18.85 18.85 18.83 18.84 5.5K
13:09 18.84 18.84 18.83 18.83 1.0K
13:10 18.84 18.84 18.78 18.78 4.5K
13:12 18.78 18.78 18.78 18.78 1.5K
13:13 18.74 18.74 18.70 18.70 10.1K
13:14 18.71 18.71 18.70 18.70 1.9K
13:15 18.68 18.91 18.67 18.91 20.7K
13:16 18.91 18.91 18.85 18.85 9.9K
13:17 18.87 18.87 18.84 18.87 7.7K
13:18 18.87 18.87 18.87 18.87 2.3K
13:19 18.87 18.92 18.87 18.92 8.2K
13:20 18.93 18.93 18.83 18.83 8.5K
13:21 18.80 18.81 18.80 18.81 2.1K
13:22 18.83 18.83 18.76 18.76 5.7K
13:23 18.76 18.80 18.75 18.80 7.1K
13:24 18.80 18.82 18.80 18.81 1.7K
13:25 18.80 18.80 18.79 18.79 2.8K
13:26 18.80 18.81 18.80 18.81 4.7K
13:27 18.79 18.79 18.74 18.74 11.6K
13:28 18.75 18.80 18.75 18.80 5.0K
13:29 18.80 18.80 18.78 18.79 3.7K
13:30 18.81 18.81 18.81 18.81 0.6K
13:31 18.81 18.89 18.81 18.89 8.5K
13:32 18.89 18.92 18.87 18.87 8.6K
13:33 18.86 18.91 18.86 18.91 8.3K
13:34 18.89 18.91 18.89 18.91 4.4K
13:35 18.92 18.92 18.88 18.90 7.8K
13:36 18.90 18.93 18.90 18.93 8.6K
13:37 18.94 19.03 18.94 18.99 11.4K
13:38 19.00 19.05 19.00 19.05 5.4K
13:39 19.04 19.05 19.03 19.04 4.1K
13:40 19.05 19.06 19.05 19.06 1.9K
13:41 19.09 19.10 19.02 19.02 17.3K
13:42 19.03 19.06 19.02 19.06 3.9K
13:43 19.06 19.08 19.06 19.06 8.5K
13:44 19.03 19.03 19.00 19.00 23.9K
13:45 18.95 18.98 18.92 18.92 9.5K
13:46 18.93 18.95 18.93 18.95 4.7K
13:47 18.93 18.95 18.93 18.95 5.5K
13:48 18.96 18.99 18.96 18.99 7.4K
13:49 19.01 19.01 18.95 19.01 7.2K
13:50 19.00 19.03 19.00 19.02 1.9K
13:51 19.02 19.02 18.98 18.98 1.7K
13:52 18.98 19.01 18.98 19.00 3.0K
13:53 19.00 19.00 18.97 18.97 2.7K
13:54 18.98 19.00 18.98 19.00 1.2K
13:55 19.00 19.01 19.00 19.01 8.1K
13:56 19.00 19.03 19.00 19.03 3.4K
13:57 19.04 19.04 19.03 19.03 5.9K
13:58 19.02 19.02 19.00 19.00 2.3K
13:59 19.00 19.00 18.93 18.97 10.8K
14:00 18.99 19.00 18.97 19.00 5.0K
14:01 18.99 18.99 18.96 18.96 3.1K
14:02 18.97 18.98 18.97 18.98 1.2K
14:03 18.97 18.98 18.96 18.96 2.6K
14:04 18.96 18.98 18.96 18.96 3.1K
14:05 18.95 18.97 18.95 18.97 9.9K
14:06 18.97 18.97 18.94 18.96 1.7K
14:07 18.97 18.97 18.96 18.96 1.9K
14:08 18.96 18.98 18.96 18.98 4.6K
14:09 18.96 18.96 18.96 18.96 2.1K
14:10 18.96 18.96 18.94 18.95 3.5K
14:11 18.97 19.01 18.97 19.01 5.8K
14:12 19.01 19.05 19.01 19.03 4.3K
14:13 19.06 19.07 19.05 19.07 2.7K
14:14 19.05 19.05 19.03 19.04 3.3K
14:15 19.02 19.02 19.02 19.02 1.2K
14:16 19.03 19.03 19.01 19.01 2.3K
14:17 19.01 19.03 19.01 19.03 6.7K
14:18 19.05 19.07 19.05 19.07 4.5K
14:19 19.07 19.11 19.07 19.11 7.8K
14:20 19.09 19.09 19.08 19.08 4.1K
14:21 19.07 19.18 19.07 19.18 15.7K
14:22 19.16 19.18 19.13 19.15 15.4K
14:23 19.15 19.18 19.13 19.14 9.0K
14:24 19.15 19.21 19.15 19.20 9.9K
14:25 19.19 19.20 19.16 19.16 6.1K
14:26 19.19 19.19 19.11 19.11 16.1K
14:27 19.10 19.11 19.05 19.06 18.2K
14:28 19.07 19.07 19.07 19.07 2.2K
14:29 19.04 19.04 19.04 19.04 1.3K
14:30 19.02 19.05 19.02 19.05 3.0K
14:31 19.04 19.04 19.03 19.04 2.9K
14:32 19.05 19.07 19.03 19.03 3.9K
14:33 19.03 19.04 19.01 19.04 4.2K
14:34 19.10 19.12 19.08 19.11 5.9K
14:35 19.09 19.09 19.06 19.06 1.5K
14:36 19.06 19.08 19.06 19.08 1.9K
14:37 19.07 19.08 19.07 19.07 4.2K
14:38 19.08 19.08 19.06 19.06 3.0K
14:39 19.07 19.08 19.07 19.08 2.9K
14:40 19.09 19.11 19.09 19.11 4.9K
14:41 19.09 19.09 19.07 19.09 4.0K
14:42 19.11 19.11 19.10 19.10 0.4K
14:43 19.10 19.11 19.10 19.10 2.2K
14:44 19.12 19.13 19.12 19.13 2.1K
14:45 19.13 19.13 19.09 19.09 5.0K
14:46 19.08 19.09 19.07 19.09 1.8K
14:47 19.09 19.09 19.08 19.08 1.9K
14:48 19.08 19.08 19.08 19.08 1.1K
14:49 19.09 19.09 19.09 19.09 0.3K
14:50 19.10 19.10 19.09 19.10 0.6K
14:51 19.10 19.12 19.10 19.11 4.0K
14:52 19.12 19.12 19.11 19.11 0.8K
14:53 19.12 19.13 19.12 19.13 3.1K
14:54 19.13 19.16 19.13 19.16 1.3K
14:55 19.17 19.17 19.12 19.12 5.7K
14:56 19.12 19.13 19.10 19.10 2.9K
14:57 19.10 19.11 19.10 19.11 1.4K
14:59 19.09 19.10 19.06 19.06 15.5K
15:00 19.06 19.11 19.06 19.11 5.7K
15:01 19.08 19.09 19.08 19.09 2.2K
15:02 19.10 19.17 19.10 19.17 12.7K
15:03 19.17 19.17 19.15 19.16 11.4K
15:04 19.14 19.14 19.12 19.12 4.0K
15:05 19.13 19.13 19.13 19.13 0.3K
15:06 19.14 19.15 19.14 19.15 4.5K
15:07 19.17 19.19 19.17 19.17 2.0K
15:08 19.17 19.17 19.14 19.14 6.0K
15:09 19.13 19.15 19.12 19.15 3.0K
15:10 19.15 19.16 19.15 19.16 0.6K
15:11 19.15 19.16 19.15 19.15 1.1K
15:12 19.16 19.19 19.15 19.19 14.1K
15:13 19.19 19.21 19.19 19.20 2.7K
15:14 19.21 19.21 19.20 19.20 4.1K
15:15 19.21 19.24 19.21 19.23 6.6K
15:16 19.23 19.29 19.23 19.29 5.9K
15:17 19.29 19.29 19.26 19.29 10.2K
15:18 19.29 19.29 19.27 19.27 5.1K
15:19 19.28 19.28 19.27 19.28 3.8K
15:20 19.28 19.29 19.28 19.28 3.6K
15:21 19.31 19.31 19.27 19.28 20.8K
15:22 19.31 19.31 19.28 19.28 15.0K
15:23 19.24 19.25 19.21 19.21 16.0K
15:24 19.22 19.22 19.17 19.17 6.1K
15:25 19.17 19.17 19.16 19.17 4.4K
15:26 19.18 19.21 19.18 19.20 4.2K
15:27 19.20 19.20 19.19 19.20 3.4K
15:28 19.20 19.20 19.16 19.16 5.6K
15:29 19.16 19.16 19.13 19.13 8.5K
15:30 19.10 19.15 19.08 19.15 18.6K
15:31 19.21 19.21 19.17 19.17 6.9K
15:32 19.16 19.16 19.16 19.16 0.9K
15:33 19.16 19.19 19.16 19.19 4.9K
15:34 19.20 19.23 19.19 19.23 3.4K
15:35 19.24 19.26 19.22 19.22 10.4K
15:36 19.22 19.23 19.17 19.17 17.3K
15:37 19.18 19.18 19.13 19.16 9.8K
15:38 19.17 19.17 19.12 19.14 5.2K
15:39 19.14 19.14 19.09 19.11 8.6K
15:40 19.11 19.11 19.07 19.09 7.7K
15:41 19.09 19.13 19.09 19.12 5.8K
15:42 19.12 19.12 19.10 19.10 4.4K
15:43 19.10 19.11 19.08 19.08 17.0K
15:44 19.08 19.09 19.04 19.04 15.1K
15:45 19.02 19.04 19.02 19.03 3.7K
15:46 19.03 19.04 19.03 19.04 9.0K
15:47 19.03 19.03 19.01 19.02 15.5K
15:48 19.02 19.09 19.02 19.08 13.1K
15:49 19.08 19.08 19.03 19.03 9.4K
15:50 19.03 19.11 19.02 19.09 36.9K
15:51 19.10 19.17 19.10 19.14 26.4K
15:52 19.13 19.18 19.10 19.12 37.4K
15:53 19.10 19.13 19.09 19.10 24.4K
15:54 19.10 19.13 19.06 19.13 18.5K
15:55 19.11 19.11 19.08 19.11 37.2K
15:56 19.12 19.13 19.09 19.11 37.3K
15:57 19.11 19.14 19.11 19.11 46.7K
15:58 19.11 19.13 19.09 19.12 53.4K
15:59 19.13 19.13 19.08 19.11 469.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available