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 19.18 19.37 19.08 19.37 93.1K
09:31 19.40 19.60 19.38 19.38 54.1K
09:32 19.38 19.42 19.19 19.27 9.0K
09:33 19.30 19.46 19.30 19.35 12.2K
09:34 19.41 19.41 19.28 19.41 20.7K
09:35 19.39 19.53 19.36 19.47 21.8K
09:36 19.50 19.59 19.50 19.56 12.4K
09:37 19.55 19.58 19.52 19.57 31.5K
09:38 19.57 19.57 19.52 19.55 11.7K
09:39 19.56 19.59 19.48 19.48 24.1K
09:40 19.45 19.47 19.28 19.28 25.4K
09:41 19.25 19.25 19.14 19.15 16.3K
09:42 19.14 19.14 19.07 19.07 11.4K
09:43 19.05 19.05 18.92 18.98 24.9K
09:44 18.99 19.15 18.99 19.15 5.3K
09:45 19.15 19.23 19.15 19.20 9.1K
09:46 19.20 19.30 19.16 19.29 10.6K
09:47 19.33 19.38 19.30 19.35 10.8K
09:48 19.35 19.36 19.32 19.36 3.7K
09:49 19.36 19.45 19.36 19.45 8.5K
09:50 19.46 19.52 19.42 19.50 32.1K
09:51 19.52 19.64 19.51 19.64 10.0K
09:52 19.64 19.78 19.57 19.77 48.8K
09:53 19.79 19.79 19.63 19.68 26.2K
09:54 19.69 19.83 19.64 19.83 19.7K
09:55 19.78 19.81 19.73 19.76 22.7K
09:56 19.73 19.73 19.67 19.71 11.0K
09:57 19.75 19.75 19.67 19.67 12.4K
09:58 19.71 19.79 19.71 19.74 16.9K
09:59 19.66 19.68 19.64 19.68 8.0K
10:00 19.59 19.59 19.50 19.53 24.0K
10:01 19.56 19.56 19.34 19.34 33.9K
10:02 19.31 19.48 19.31 19.41 6.5K
10:03 19.41 19.45 19.38 19.45 5.7K
10:04 19.36 19.43 19.36 19.43 5.3K
10:05 19.40 19.42 19.37 19.37 3.9K
10:06 19.37 19.37 19.31 19.31 6.3K
10:07 19.36 19.45 19.36 19.42 12.6K
10:08 19.45 19.45 19.41 19.43 9.3K
10:09 19.43 19.53 19.43 19.53 6.5K
10:10 19.53 19.53 19.43 19.46 3.7K
10:11 19.48 19.48 19.44 19.44 3.0K
10:12 19.41 19.44 19.34 19.35 21.1K
10:13 19.34 19.34 19.34 19.34 1.3K
10:14 19.36 19.40 19.36 19.38 2.9K
10:15 19.40 19.48 19.40 19.48 16.5K
10:16 19.48 19.49 19.45 19.45 7.0K
10:17 19.40 19.44 19.40 19.43 8.5K
10:18 19.43 19.45 19.41 19.41 5.9K
10:19 19.42 19.43 19.37 19.37 10.2K
10:20 19.38 19.38 19.26 19.29 16.9K
10:21 19.32 19.35 19.31 19.35 7.7K
10:22 19.36 19.38 19.35 19.36 27.5K
10:23 19.40 19.46 19.40 19.45 14.1K
10:24 19.45 19.49 19.45 19.49 14.6K
10:25 19.50 19.55 19.50 19.53 14.1K
10:26 19.53 19.70 19.53 19.64 56.9K
10:27 19.64 19.67 19.60 19.63 13.1K
10:28 19.63 19.63 19.53 19.57 15.1K
10:29 19.57 19.57 19.49 19.50 6.4K
10:30 19.50 19.50 19.46 19.46 2.6K
10:31 19.42 19.43 19.42 19.42 7.6K
10:32 19.39 19.41 19.36 19.41 18.0K
10:33 19.41 19.45 19.38 19.44 9.7K
10:34 19.44 19.44 19.35 19.38 8.7K
10:35 19.40 19.40 19.35 19.36 1.3K
10:36 19.29 19.30 19.11 19.11 28.1K
10:37 19.15 19.16 19.06 19.06 8.7K
10:38 19.08 19.10 19.07 19.09 8.7K
10:39 19.07 19.08 19.03 19.04 13.6K
10:40 19.04 19.04 18.97 18.97 15.5K
10:41 19.00 19.00 18.88 18.88 9.5K
10:42 18.88 18.92 18.87 18.90 9.9K
10:43 18.88 18.91 18.88 18.89 5.3K
10:44 18.89 18.96 18.89 18.96 30.9K
10:45 18.96 18.96 18.90 18.95 17.3K
10:46 18.95 18.96 18.89 18.93 8.7K
10:47 18.91 18.95 18.90 18.95 8.4K
10:48 18.97 19.01 18.95 18.99 9.0K
10:49 19.00 19.10 19.00 19.05 11.7K
10:50 19.08 19.11 19.08 19.10 6.6K
10:51 19.13 19.15 19.11 19.11 4.4K
10:52 19.12 19.13 19.12 19.12 1.8K
10:53 19.11 19.17 19.11 19.14 2.6K
10:54 19.20 19.28 19.20 19.28 13.0K
10:55 19.33 19.40 19.33 19.36 9.3K
10:56 19.35 19.38 19.34 19.38 5.3K
10:57 19.39 19.39 19.34 19.37 6.5K
10:58 19.34 19.35 19.28 19.28 11.3K
10:59 19.28 19.28 19.26 19.26 1.0K
11:00 19.33 19.33 19.26 19.26 5.2K
11:01 19.33 19.33 19.33 19.33 11.5K
11:02 19.29 19.29 19.29 19.29 0.8K
11:03 19.26 19.27 19.22 19.25 4.6K
11:04 19.24 19.27 19.22 19.22 4.7K
11:06 19.25 19.29 19.25 19.25 2.1K
11:07 19.24 19.25 19.23 19.25 2.6K
11:08 19.24 19.24 19.18 19.18 4.9K
11:09 19.20 19.20 19.14 19.14 2.0K
11:10 19.12 19.18 19.12 19.18 4.6K
11:11 19.19 19.21 19.19 19.21 0.7K
11:12 19.21 19.24 19.19 19.21 10.3K
11:13 19.21 19.27 19.21 19.22 15.0K
11:14 19.20 19.20 19.13 19.13 7.2K
11:15 19.13 19.16 19.13 19.16 3.1K
11:16 19.16 19.16 19.14 19.14 6.8K
11:17 19.11 19.11 19.07 19.08 5.7K
11:18 19.08 19.11 19.08 19.11 1.9K
11:20 19.11 19.11 19.11 19.11 0.5K
11:21 19.09 19.09 19.07 19.07 3.3K
11:22 19.08 19.08 19.03 19.05 5.1K
11:23 19.05 19.05 19.05 19.05 3.5K
11:24 19.07 19.07 19.07 19.07 1.2K
11:25 19.08 19.11 19.08 19.09 3.9K
11:26 19.11 19.11 19.09 19.09 2.5K
11:27 19.09 19.09 19.06 19.06 6.7K
11:28 19.08 19.08 19.05 19.07 7.8K
11:29 19.07 19.08 19.06 19.06 2.1K
11:30 19.06 19.10 19.06 19.10 5.5K
11:31 19.10 19.15 19.10 19.15 6.9K
11:32 19.20 19.23 19.19 19.19 3.4K
11:33 19.16 19.17 19.16 19.17 2.3K
11:34 19.15 19.15 19.13 19.14 2.1K
11:35 19.16 19.18 19.15 19.18 3.7K
11:36 19.14 19.18 19.14 19.14 7.5K
11:37 19.14 19.14 19.11 19.11 5.5K
11:38 19.11 19.11 19.03 19.03 6.3K
11:39 19.03 19.04 18.99 18.99 5.6K
11:40 19.00 19.05 18.99 19.05 5.6K
11:41 19.01 19.05 19.01 19.05 3.4K
11:42 19.03 19.03 19.03 19.03 2.8K
11:43 19.03 19.03 19.03 19.03 1.4K
11:44 19.02 19.03 19.02 19.03 2.4K
11:45 19.03 19.03 19.03 19.03 1.1K
11:46 19.04 19.04 19.03 19.03 5.7K
11:47 19.02 19.02 19.02 19.02 2.4K
11:48 19.02 19.02 19.02 19.02 0.2K
11:49 19.04 19.04 18.97 18.97 7.4K
11:50 19.00 19.00 18.94 18.96 6.7K
11:51 18.96 18.96 18.94 18.94 2.7K
11:52 18.95 18.96 18.93 18.94 17.1K
11:53 18.95 18.95 18.94 18.94 2.2K
11:54 18.95 18.95 18.95 18.95 4.1K
11:55 18.94 19.02 18.94 19.00 4.7K
11:56 19.03 19.03 18.96 18.99 7.9K
11:57 18.99 18.99 18.99 18.99 0.3K
11:58 19.02 19.02 18.97 18.98 3.2K
11:59 18.98 19.00 18.96 18.96 2.2K
12:00 18.97 18.98 18.97 18.97 2.8K
12:01 18.97 18.98 18.97 18.98 2.8K
12:02 19.00 19.04 18.98 19.04 2.2K
12:03 19.02 19.02 19.00 19.00 1.1K
12:04 19.03 19.03 19.01 19.01 2.5K
12:05 18.99 19.01 18.94 18.94 8.7K
12:06 18.93 18.95 18.90 18.94 12.0K
12:07 18.94 18.95 18.93 18.95 2.0K
12:08 18.95 18.99 18.95 18.99 7.4K
12:09 18.98 18.98 18.93 18.93 8.6K
12:10 18.93 18.94 18.88 18.90 11.6K
12:11 18.90 18.90 18.89 18.89 3.7K
12:12 18.94 18.96 18.93 18.93 10.1K
12:13 18.94 18.94 18.90 18.90 2.4K
12:14 18.88 18.92 18.88 18.89 1.7K
12:15 18.94 18.96 18.94 18.96 1.3K
12:16 18.94 18.98 18.94 18.96 3.1K
12:17 18.96 18.98 18.96 18.98 0.5K
12:18 18.96 18.97 18.95 18.96 4.1K
12:19 18.97 19.05 18.97 19.05 21.1K
12:20 19.03 19.05 19.03 19.03 2.1K
12:21 19.07 19.07 19.03 19.03 3.2K
12:22 19.02 19.03 19.02 19.03 4.5K
12:23 19.02 19.02 18.98 19.01 4.6K
12:24 19.00 19.03 19.00 19.03 4.5K
12:25 19.02 19.02 19.00 19.00 2.6K
12:26 19.00 19.00 19.00 19.00 7.7K
12:27 19.00 19.00 18.99 18.99 1.7K
12:28 19.01 19.02 18.97 18.97 4.4K
12:29 18.98 18.98 18.98 18.98 0.3K
12:30 18.98 19.00 18.98 18.98 2.1K
12:31 18.98 18.98 18.98 18.98 1.0K
12:32 18.97 18.97 18.91 18.91 3.8K
12:33 18.91 18.91 18.90 18.90 2.2K
12:34 18.88 18.89 18.82 18.83 16.3K
12:35 18.85 18.88 18.84 18.88 8.5K
12:36 18.87 18.90 18.86 18.90 10.7K
12:37 18.84 18.84 18.81 18.83 10.1K
12:38 18.83 18.83 18.79 18.80 5.0K
12:39 18.80 18.80 18.80 18.80 3.3K
12:40 18.80 18.80 18.77 18.78 4.9K
12:41 18.77 18.81 18.77 18.81 8.8K
12:42 18.81 18.84 18.80 18.81 13.5K
12:43 18.80 18.81 18.75 18.76 8.8K
12:44 18.77 18.78 18.74 18.75 2.9K
12:45 18.75 18.75 18.75 18.75 0.7K
12:46 18.74 18.75 18.74 18.75 12.3K
12:47 18.75 18.75 18.67 18.70 12.3K
12:48 18.66 18.67 18.66 18.67 3.5K
12:49 18.67 18.74 18.67 18.73 15.5K
12:50 18.74 18.75 18.72 18.72 6.8K
12:51 18.72 18.75 18.72 18.75 4.5K
12:53 18.81 18.81 18.80 18.80 3.0K
12:55 18.80 18.80 18.80 18.80 1.5K
12:56 18.78 18.81 18.78 18.80 4.3K
12:57 18.81 18.81 18.79 18.79 2.3K
12:58 18.78 18.79 18.76 18.79 3.4K
12:59 18.80 18.80 18.79 18.80 2.6K
13:00 18.78 18.78 18.78 18.78 2.0K
13:01 18.74 18.74 18.73 18.73 2.1K
13:02 18.73 18.73 18.70 18.70 2.7K
13:03 18.70 18.72 18.70 18.71 7.1K
13:04 18.70 18.70 18.62 18.63 19.1K
13:05 18.63 18.63 18.62 18.62 3.2K
13:06 18.62 18.62 18.62 18.62 0.8K
13:07 18.60 18.60 18.56 18.56 6.0K
13:08 18.56 18.58 18.56 18.58 4.7K
13:09 18.58 18.63 18.58 18.63 14.2K
13:10 18.60 18.62 18.56 18.57 2.5K
13:11 18.55 18.62 18.55 18.62 5.1K
13:12 18.63 18.66 18.63 18.66 2.1K
13:14 18.66 18.66 18.63 18.63 0.7K
13:15 18.65 18.65 18.65 18.65 0.1K
13:16 18.66 18.68 18.66 18.68 1.7K
13:17 18.69 18.69 18.66 18.69 0.8K
13:18 18.70 18.71 18.70 18.70 1.8K
13:19 18.70 18.71 18.70 18.70 1.2K
13:20 18.70 18.70 18.67 18.68 2.8K
13:23 18.68 18.70 18.68 18.69 2.6K
13:24 18.68 18.71 18.68 18.71 2.6K
13:25 18.72 18.72 18.72 18.72 1.2K
13:26 18.73 18.73 18.70 18.73 3.4K
13:27 18.69 18.69 18.68 18.68 5.3K
13:28 18.68 18.69 18.67 18.69 2.6K
13:29 18.72 18.72 18.70 18.70 1.6K
13:30 18.72 18.72 18.72 18.72 3.5K
13:31 18.73 18.73 18.73 18.73 0.8K
13:32 18.70 18.70 18.70 18.70 3.2K
13:33 18.70 18.70 18.70 18.70 0.7K
13:34 18.70 18.70 18.70 18.70 0.5K
13:35 18.72 18.73 18.72 18.72 1.8K
13:36 18.70 18.70 18.66 18.66 5.8K
13:38 18.65 18.66 18.65 18.66 0.6K
13:39 18.65 18.65 18.65 18.65 0.6K
13:40 18.64 18.67 18.64 18.67 1.1K
13:41 18.68 18.68 18.67 18.67 3.0K
13:43 18.71 18.71 18.71 18.71 0.3K
13:44 18.71 18.72 18.71 18.72 1.7K
13:45 18.71 18.73 18.71 18.73 4.0K
13:46 18.73 18.75 18.73 18.75 3.9K
13:47 18.75 18.75 18.75 18.75 4.3K
13:48 18.75 18.75 18.75 18.75 1.4K
13:49 18.75 18.75 18.73 18.73 1.3K
13:50 18.75 18.76 18.74 18.76 3.5K
13:51 18.75 18.75 18.75 18.75 2.0K
13:52 18.75 18.75 18.74 18.74 1.8K
13:53 18.74 18.74 18.74 18.74 1.3K
13:54 18.74 18.76 18.74 18.76 3.6K
13:55 18.75 18.75 18.74 18.75 3.0K
13:56 18.74 18.74 18.74 18.74 0.3K
13:57 18.75 18.76 18.74 18.76 1.7K
13:58 18.76 18.77 18.75 18.77 4.3K
13:59 18.81 18.81 18.72 18.73 7.7K
14:00 18.74 18.74 18.70 18.73 5.2K
14:02 18.73 18.74 18.73 18.74 0.4K
14:03 18.71 18.73 18.71 18.73 1.9K
14:04 18.71 18.74 18.71 18.74 4.1K
14:05 18.70 18.70 18.70 18.70 0.8K
14:06 18.68 18.70 18.68 18.70 1.5K
14:09 18.70 18.71 18.70 18.70 3.7K
14:11 18.70 18.70 18.68 18.68 1.5K
14:12 18.70 18.70 18.70 18.70 0.9K
14:13 18.71 18.72 18.71 18.72 2.2K
14:14 18.72 18.72 18.71 18.71 0.5K
14:15 18.71 18.73 18.71 18.73 1.9K
14:16 18.70 18.71 18.70 18.71 3.7K
14:17 18.69 18.69 18.69 18.69 2.8K
14:18 18.68 18.70 18.68 18.69 3.7K
14:19 18.70 18.70 18.69 18.69 4.9K
14:20 18.70 18.70 18.69 18.70 2.6K
14:21 18.70 18.73 18.69 18.72 8.8K
14:22 18.71 18.71 18.70 18.70 4.0K
14:23 18.70 18.70 18.70 18.70 1.4K
14:24 18.70 18.70 18.68 18.68 2.8K
14:25 18.67 18.67 18.64 18.64 4.9K
14:26 18.68 18.68 18.68 18.68 0.4K
14:27 18.67 18.67 18.66 18.67 1.7K
14:28 18.69 18.70 18.69 18.70 2.0K
14:29 18.68 18.68 18.68 18.68 1.3K
14:30 18.67 18.67 18.65 18.66 4.5K
14:31 18.67 18.68 18.66 18.68 2.1K
14:32 18.67 18.67 18.67 18.67 0.4K
14:33 18.68 18.69 18.68 18.69 2.3K
14:34 18.68 18.68 18.67 18.68 3.8K
14:35 18.68 18.68 18.67 18.67 0.5K
14:36 18.66 18.68 18.66 18.68 1.7K
14:37 18.68 18.68 18.68 18.68 1.1K
14:38 18.66 18.66 18.66 18.66 1.9K
14:40 18.65 18.65 18.65 18.65 0.4K
14:41 18.66 18.66 18.61 18.61 4.4K
14:42 18.59 18.59 18.58 18.59 4.8K
14:43 18.60 18.60 18.60 18.60 0.7K
14:44 18.60 18.60 18.60 18.60 0.4K
14:45 18.60 18.61 18.60 18.60 1.2K
14:46 18.61 18.63 18.61 18.63 1.2K
14:47 18.62 18.64 18.62 18.63 1.2K
14:48 18.65 18.65 18.63 18.63 1.9K
14:49 18.61 18.61 18.61 18.61 1.2K
14:50 18.61 18.61 18.59 18.60 3.7K
14:51 18.63 18.63 18.63 18.63 1.5K
14:52 18.62 18.62 18.61 18.61 1.7K
14:54 18.63 18.64 18.63 18.64 2.0K
14:55 18.62 18.62 18.61 18.61 1.9K
14:56 18.63 18.68 18.63 18.68 6.3K
14:57 18.69 18.70 18.69 18.69 2.4K
14:58 18.70 18.70 18.69 18.69 9.1K
14:59 18.68 18.68 18.68 18.68 3.7K
15:00 18.69 18.69 18.69 18.69 1.5K
15:01 18.69 18.70 18.69 18.69 2.9K
15:02 18.70 18.70 18.69 18.69 4.3K
15:03 18.70 18.70 18.70 18.70 1.5K
15:04 18.70 18.70 18.68 18.68 4.7K
15:05 18.70 18.70 18.70 18.70 1.5K
15:06 18.70 18.70 18.69 18.69 8.8K
15:07 18.68 18.68 18.66 18.66 3.8K
15:08 18.66 18.66 18.66 18.66 4.8K
15:09 18.67 18.68 18.65 18.66 3.1K
15:10 18.65 18.67 18.64 18.64 5.3K
15:11 18.65 18.66 18.64 18.66 4.7K
15:12 18.66 18.66 18.62 18.62 4.1K
15:13 18.57 18.60 18.57 18.60 3.3K
15:14 18.59 18.59 18.58 18.58 1.1K
15:15 18.58 18.60 18.58 18.60 2.5K
15:16 18.55 18.56 18.55 18.56 6.5K
15:17 18.58 18.60 18.58 18.60 2.5K
15:18 18.58 18.60 18.58 18.60 1.4K
15:19 18.62 18.64 18.62 18.64 1.3K
15:20 18.63 18.63 18.62 18.62 6.6K
15:21 18.63 18.63 18.62 18.62 2.1K
15:22 18.64 18.64 18.64 18.64 7.2K
15:23 18.64 18.64 18.64 18.64 10.3K
15:24 18.64 18.69 18.64 18.67 23.1K
15:25 18.67 18.67 18.66 18.66 2.9K
15:26 18.65 18.66 18.65 18.66 10.2K
15:27 18.68 18.68 18.64 18.64 5.2K
15:28 18.66 18.67 18.65 18.66 4.0K
15:29 18.67 18.67 18.66 18.66 3.6K
15:30 18.66 18.67 18.66 18.66 4.6K
15:31 18.66 18.67 18.66 18.67 9.4K
15:32 18.67 18.74 18.67 18.73 34.9K
15:33 18.73 18.78 18.73 18.78 10.3K
15:34 18.80 18.84 18.79 18.83 20.1K
15:35 18.83 18.84 18.74 18.74 12.7K
15:36 18.69 18.70 18.67 18.67 8.5K
15:37 18.69 18.69 18.68 18.68 5.3K
15:38 18.68 18.78 18.68 18.77 19.5K
15:39 18.78 18.79 18.72 18.72 12.3K
15:40 18.72 18.72 18.69 18.71 10.8K
15:41 18.71 18.71 18.70 18.70 3.3K
15:42 18.70 18.70 18.66 18.66 9.0K
15:43 18.66 18.71 18.66 18.68 7.6K
15:44 18.67 18.70 18.67 18.70 2.0K
15:45 18.70 18.70 18.67 18.67 10.8K
15:46 18.67 18.67 18.65 18.66 3.0K
15:47 18.67 18.67 18.66 18.66 5.2K
15:48 18.67 18.68 18.67 18.68 3.3K
15:49 18.68 18.69 18.68 18.69 7.9K
15:50 18.67 18.70 18.67 18.69 9.9K
15:51 18.69 18.71 18.69 18.70 15.3K
15:52 18.70 18.70 18.67 18.68 29.8K
15:53 18.69 18.71 18.66 18.66 15.7K
15:54 18.66 18.67 18.66 18.67 15.6K
15:55 18.69 18.71 18.67 18.67 19.6K
15:56 18.67 18.70 18.67 18.70 33.7K
15:57 18.70 18.71 18.66 18.66 45.0K
15:58 18.66 18.68 18.65 18.66 32.2K
15:59 18.68 18.70 18.66 18.69 349.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available