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 16.93 17.11 16.93 17.10 156.4K
09:31 17.23 17.27 17.16 17.16 25.2K
09:32 17.28 17.49 17.26 17.30 103.0K
09:33 17.22 17.22 16.97 17.01 48.5K
09:34 17.03 17.03 16.97 16.97 22.0K
09:35 16.98 17.12 16.97 17.12 23.4K
09:36 17.18 17.24 17.09 17.20 54.0K
09:37 17.22 17.33 17.20 17.27 31.5K
09:38 17.28 17.28 17.15 17.20 42.7K
09:39 17.18 17.32 17.14 17.28 39.1K
09:40 17.28 17.33 17.21 17.30 14.9K
09:41 17.30 17.30 17.21 17.27 13.0K
09:42 17.24 17.30 17.22 17.22 18.4K
09:43 17.23 17.25 17.23 17.23 14.7K
09:44 17.36 17.42 17.35 17.38 41.5K
09:45 17.37 17.55 17.33 17.52 44.2K
09:46 17.52 17.64 17.52 17.53 63.2K
09:47 17.47 17.59 17.47 17.53 33.6K
09:48 17.53 17.58 17.49 17.58 35.1K
09:49 17.54 17.67 17.52 17.66 43.5K
09:50 17.68 17.86 17.68 17.82 49.1K
09:51 17.85 18.22 17.85 18.18 138.1K
09:52 18.16 18.42 18.16 18.34 77.2K
09:53 18.31 18.39 18.25 18.32 56.4K
09:54 18.34 18.35 18.22 18.29 66.9K
09:55 18.27 18.32 18.10 18.10 70.5K
09:56 18.12 18.23 18.12 18.21 31.5K
09:57 18.21 18.30 18.20 18.26 44.7K
09:58 18.26 18.26 18.00 18.09 31.1K
09:59 18.06 18.22 18.02 18.17 24.7K
10:00 18.21 18.29 18.21 18.25 31.3K
10:01 18.27 18.27 18.09 18.16 40.9K
10:02 18.16 18.48 18.11 18.48 65.4K
10:03 18.38 18.41 18.26 18.36 38.9K
10:04 18.38 18.42 18.26 18.26 29.0K
10:05 18.23 18.25 18.21 18.24 11.2K
10:06 18.18 18.20 18.04 18.04 27.1K
10:07 18.04 18.04 17.95 17.96 28.8K
10:08 17.97 18.01 17.91 18.01 43.1K
10:09 17.98 17.98 17.91 17.93 11.2K
10:10 17.98 18.02 17.92 17.92 25.6K
10:11 17.90 17.94 17.85 17.85 8.0K
10:12 17.85 18.00 17.80 17.99 24.0K
10:13 17.99 17.99 17.95 17.98 9.5K
10:14 18.10 18.10 17.94 17.94 26.2K
10:15 17.98 18.03 17.97 17.97 27.3K
10:16 17.94 18.20 17.94 18.19 22.8K
10:17 18.20 18.27 18.20 18.24 84.2K
10:18 18.26 18.26 18.21 18.21 18.5K
10:19 18.19 18.27 18.19 18.24 14.8K
10:20 18.26 18.34 18.25 18.25 19.2K
10:21 18.29 18.30 18.24 18.24 12.1K
10:22 18.25 18.29 18.25 18.29 11.1K
10:23 18.28 18.31 18.27 18.30 11.2K
10:24 18.31 18.56 18.31 18.49 147.7K
10:25 18.49 18.49 18.43 18.45 24.4K
10:26 18.44 18.56 18.43 18.56 53.6K
10:27 18.53 18.59 18.51 18.57 19.7K
10:28 18.57 18.62 18.50 18.62 27.7K
10:29 18.70 18.92 18.70 18.88 92.1K
10:30 18.86 18.94 18.83 18.88 64.6K
10:31 18.90 18.90 18.71 18.85 68.6K
10:32 18.87 18.91 18.87 18.87 58.5K
10:33 18.87 19.00 18.83 18.97 152.8K
10:34 18.97 19.02 18.91 18.93 49.4K
10:35 18.94 19.03 18.88 19.02 124.5K
10:36 19.00 19.06 18.97 19.05 52.6K
10:37 19.10 19.38 19.10 19.36 165.1K
10:38 19.29 19.30 19.19 19.22 64.6K
10:39 19.28 19.33 19.22 19.25 35.6K
10:40 19.24 19.27 19.22 19.22 51.6K
10:41 19.22 19.25 19.12 19.15 42.6K
10:42 19.15 19.15 19.05 19.05 76.2K
10:43 19.02 19.21 19.02 19.08 91.9K
10:44 19.10 19.19 18.96 19.00 82.3K
10:45 19.00 19.14 18.98 18.98 39.6K
10:46 18.99 19.27 18.95 19.27 67.3K
10:47 19.26 19.39 19.25 19.34 61.8K
10:48 19.35 19.35 19.10 19.13 80.6K
10:49 19.14 19.42 19.14 19.32 155.3K
10:50 19.29 19.35 19.15 19.15 38.9K
10:51 19.15 19.22 19.02 19.20 87.9K
10:52 19.25 19.25 19.19 19.22 12.9K
10:53 19.21 19.25 19.17 19.25 21.8K
10:54 19.22 19.22 19.08 19.08 27.4K
10:55 19.06 19.08 19.04 19.06 18.7K
10:56 19.09 19.09 19.00 19.07 33.7K
10:57 19.10 19.18 19.08 19.12 21.2K
10:58 19.11 19.11 18.97 19.05 41.0K
10:59 19.04 19.11 19.04 19.11 34.5K
11:00 19.10 19.25 19.10 19.25 35.8K
11:01 19.21 19.39 19.21 19.25 56.0K
11:02 19.29 19.41 19.28 19.41 72.0K
11:03 19.43 19.53 19.42 19.50 156.7K
11:04 19.47 19.47 19.40 19.46 12.7K
11:05 19.49 19.49 19.45 19.49 12.7K
11:06 19.46 19.69 19.46 19.63 55.5K
11:07 19.63 19.63 19.54 19.56 30.3K
11:08 19.52 19.53 19.48 19.52 53.3K
11:09 19.50 19.54 19.50 19.54 22.5K
11:10 19.53 19.55 19.48 19.55 77.5K
11:11 19.55 19.56 19.52 19.53 22.9K
11:12 19.56 19.77 19.56 19.76 164.9K
11:13 19.76 19.80 19.60 19.64 77.2K
11:14 19.64 19.67 19.57 19.62 19.5K
11:15 19.66 19.69 19.59 19.59 14.7K
11:16 19.56 19.61 19.52 19.59 20.1K
11:17 19.59 19.59 19.50 19.58 16.8K
11:18 19.52 19.53 19.48 19.52 17.7K
11:19 19.48 19.51 19.47 19.49 16.4K
11:20 19.52 19.55 19.51 19.51 14.0K
11:21 19.51 19.54 19.50 19.50 11.0K
11:22 19.50 19.57 19.47 19.57 31.9K
11:23 19.57 19.79 19.57 19.79 35.8K
11:24 19.79 19.79 19.58 19.58 21.9K
11:25 19.58 19.60 19.54 19.60 10.7K
11:26 19.60 19.65 19.57 19.62 5.4K
11:27 19.61 19.75 19.61 19.64 13.0K
11:28 19.64 19.72 19.64 19.72 30.3K
11:29 19.71 19.71 19.61 19.62 28.1K
11:30 19.62 19.65 19.62 19.64 3.6K
11:31 19.64 19.73 19.59 19.71 26.9K
11:32 19.70 19.73 19.63 19.66 11.8K
11:33 19.65 19.82 19.65 19.79 19.0K
11:34 19.79 19.83 19.73 19.82 25.3K
11:35 19.81 19.93 19.80 19.93 34.1K
11:36 19.92 19.95 19.89 19.91 17.9K
11:37 19.89 19.89 19.84 19.88 13.9K
11:38 19.90 19.96 19.82 19.82 168.2K
11:39 19.75 19.78 19.64 19.70 50.3K
11:40 19.72 19.76 19.56 19.56 23.7K
11:41 19.57 19.66 19.57 19.66 11.2K
11:42 19.65 19.74 19.61 19.70 20.7K
11:43 19.65 19.75 19.65 19.66 23.2K
11:44 19.68 19.85 19.68 19.83 36.5K
11:45 19.80 19.87 19.77 19.77 30.0K
11:46 19.78 19.85 19.70 19.85 14.3K
11:47 19.87 19.91 19.84 19.84 17.9K
11:48 19.87 19.87 19.76 19.78 35.9K
11:49 19.80 19.82 19.75 19.82 15.1K
11:50 19.82 19.83 19.78 19.83 10.1K
11:51 19.79 19.81 19.78 19.80 18.4K
11:52 19.76 19.80 19.72 19.73 19.6K
11:53 19.70 19.70 19.65 19.67 19.2K
11:54 19.69 19.72 19.63 19.72 24.0K
11:55 19.72 19.76 19.67 19.67 18.5K
11:56 19.67 19.73 19.65 19.66 12.5K
11:57 19.64 19.64 19.61 19.63 10.0K
11:58 19.64 19.64 19.56 19.58 7.9K
11:59 19.55 19.58 19.46 19.47 41.6K
12:00 19.47 19.47 19.36 19.43 62.6K
12:01 19.45 19.57 19.45 19.52 16.9K
12:02 19.51 19.58 19.49 19.57 12.9K
12:03 19.56 19.63 19.56 19.63 33.2K
12:04 19.63 19.63 19.58 19.61 18.9K
12:05 19.63 19.64 19.61 19.64 6.7K
12:06 19.62 19.68 19.62 19.68 10.4K
12:07 19.69 19.70 19.66 19.66 31.2K
12:08 19.67 19.73 19.61 19.73 34.7K
12:09 19.74 19.79 19.59 19.60 32.4K
12:10 19.55 19.58 19.52 19.55 8.6K
12:11 19.55 19.60 19.55 19.60 5.4K
12:12 19.59 19.61 19.58 19.61 8.8K
12:13 19.62 19.65 19.60 19.65 26.8K
12:14 19.63 19.63 19.56 19.59 16.7K
12:15 19.63 19.66 19.63 19.64 6.5K
12:16 19.65 19.65 19.58 19.58 11.3K
12:17 19.56 19.56 19.52 19.56 4.8K
12:18 19.54 19.59 19.51 19.51 10.1K
12:19 19.54 19.54 19.43 19.44 14.8K
12:20 19.43 19.50 19.38 19.47 37.2K
12:21 19.45 19.48 19.37 19.37 15.2K
12:22 19.38 19.41 19.38 19.41 11.1K
12:23 19.42 19.45 19.41 19.43 37.4K
12:24 19.40 19.42 19.39 19.39 3.2K
12:25 19.40 19.50 19.40 19.46 86.9K
12:26 19.45 19.46 19.35 19.43 11.5K
12:27 19.41 19.46 19.41 19.46 7.9K
12:28 19.44 19.44 19.35 19.35 9.8K
12:29 19.33 19.34 19.32 19.33 8.6K
12:30 19.32 19.35 19.30 19.30 26.1K
12:31 19.31 19.31 19.31 19.31 21.3K
12:32 19.31 19.32 19.25 19.26 23.9K
12:33 19.26 19.28 19.16 19.18 17.9K
12:34 19.21 19.25 19.20 19.22 32.3K
12:35 19.22 19.27 19.20 19.25 17.1K
12:36 19.23 19.25 19.22 19.25 8.9K
12:37 19.25 19.25 19.21 19.23 7.1K
12:38 19.21 19.21 19.18 19.21 7.2K
12:39 19.24 19.27 19.24 19.25 6.0K
12:40 19.24 19.27 19.24 19.25 8.0K
12:41 19.25 19.34 19.25 19.31 18.3K
12:42 19.30 19.30 19.27 19.27 3.1K
12:43 19.25 19.33 19.25 19.32 5.2K
12:44 19.32 19.34 19.32 19.34 3.7K
12:45 19.34 19.34 19.28 19.30 16.8K
12:46 19.32 19.42 19.32 19.39 23.8K
12:47 19.37 19.39 19.34 19.34 2.6K
12:48 19.35 19.50 19.35 19.48 29.1K
12:49 19.47 19.48 19.41 19.44 12.5K
12:50 19.44 19.44 19.39 19.39 5.8K
12:51 19.42 19.47 19.42 19.42 10.7K
12:52 19.42 19.42 19.36 19.36 4.3K
12:53 19.39 19.41 19.39 19.41 2.8K
12:54 19.40 19.40 19.38 19.38 4.9K
12:55 19.42 19.43 19.38 19.38 8.7K
12:56 19.40 19.43 19.39 19.41 7.7K
12:57 19.39 19.39 19.39 19.39 0.3K
12:58 19.41 19.44 19.41 19.43 8.9K
12:59 19.41 19.41 19.37 19.38 7.3K
13:00 19.36 19.39 19.36 19.37 12.5K
13:01 19.37 19.48 19.37 19.48 11.5K
13:02 19.46 19.47 19.44 19.46 7.8K
13:03 19.49 19.50 19.41 19.42 40.1K
13:04 19.45 19.45 19.42 19.44 4.8K
13:05 19.43 19.44 19.43 19.44 3.0K
13:06 19.44 19.45 19.42 19.45 8.6K
13:07 19.43 19.43 19.37 19.40 5.7K
13:08 19.37 19.40 19.37 19.37 5.2K
13:09 19.37 19.42 19.37 19.42 10.6K
13:10 19.40 19.40 19.37 19.39 4.2K
13:11 19.39 19.40 19.39 19.39 6.7K
13:12 19.41 19.41 19.41 19.41 4.2K
13:13 19.41 19.41 19.30 19.31 11.3K
13:14 19.31 19.35 19.31 19.35 9.9K
13:15 19.31 19.38 19.31 19.37 8.7K
13:16 19.35 19.35 19.35 19.35 5.7K
13:17 19.35 19.38 19.35 19.38 1.7K
13:18 19.38 19.38 19.33 19.33 7.0K
13:19 19.36 19.36 19.30 19.30 6.7K
13:20 19.30 19.33 19.30 19.31 6.8K
13:21 19.31 19.31 19.26 19.26 7.6K
13:22 19.26 19.26 19.24 19.24 2.0K
13:23 19.24 19.26 19.23 19.23 11.4K
13:24 19.24 19.24 19.22 19.22 10.6K
13:25 19.23 19.26 19.23 19.26 6.0K
13:26 19.33 19.33 19.29 19.33 9.8K
13:27 19.31 19.31 19.29 19.29 6.4K
13:28 19.25 19.27 19.24 19.24 4.6K
13:29 19.27 19.27 19.26 19.26 3.3K
13:30 19.27 19.37 19.27 19.34 20.1K
13:31 19.33 19.33 19.25 19.25 5.9K
13:32 19.24 19.24 19.23 19.24 2.7K
13:33 19.24 19.24 19.20 19.20 4.2K
13:34 19.21 19.21 19.19 19.21 38.1K
13:35 19.16 19.16 19.12 19.15 17.9K
13:36 19.17 19.24 19.17 19.23 4.9K
13:37 19.22 19.24 19.18 19.19 13.2K
13:38 19.19 19.20 19.15 19.18 8.2K
13:39 19.14 19.18 19.14 19.18 3.2K
13:40 19.19 19.20 19.15 19.15 20.0K
13:41 19.16 19.18 19.16 19.18 4.1K
13:42 19.18 19.18 19.15 19.18 7.0K
13:43 19.16 19.23 19.16 19.20 19.2K
13:44 19.20 19.20 19.18 19.19 4.4K
13:45 19.19 19.21 19.19 19.19 2.1K
13:46 19.19 19.26 19.19 19.26 7.9K
13:47 19.29 19.29 19.26 19.26 10.8K
13:48 19.24 19.24 19.23 19.23 4.3K
13:49 19.22 19.22 19.20 19.20 6.0K
13:50 19.22 19.23 19.20 19.20 7.3K
13:51 19.19 19.27 19.18 19.27 13.0K
13:52 19.28 19.28 19.27 19.27 13.4K
13:53 19.29 19.29 19.21 19.21 3.1K
13:54 19.25 19.28 19.25 19.28 8.0K
13:55 19.29 19.29 19.23 19.23 7.0K
13:56 19.25 19.29 19.25 19.29 3.0K
13:57 19.28 19.35 19.26 19.35 9.3K
13:58 19.35 19.35 19.30 19.30 10.1K
13:59 19.31 19.34 19.31 19.34 5.1K
14:00 19.36 19.59 19.36 19.57 28.6K
14:01 19.58 19.58 19.56 19.57 9.0K
14:02 19.53 19.53 19.45 19.45 26.5K
14:03 19.45 19.49 19.44 19.44 23.0K
14:04 19.44 19.47 19.35 19.35 13.6K
14:05 19.36 19.42 19.34 19.42 12.3K
14:06 19.40 19.46 19.40 19.45 7.3K
14:07 19.44 19.49 19.44 19.49 9.3K
14:08 19.53 19.60 19.52 19.52 17.7K
14:09 19.52 19.54 19.52 19.53 6.6K
14:10 19.48 19.48 19.44 19.44 6.4K
14:11 19.41 19.48 19.41 19.48 2.6K
14:12 19.48 19.48 19.44 19.44 8.7K
14:13 19.42 19.43 19.41 19.42 5.9K
14:14 19.43 19.47 19.42 19.47 4.6K
14:15 19.42 19.45 19.42 19.44 9.4K
14:16 19.43 19.47 19.43 19.46 8.2K
14:17 19.44 19.49 19.43 19.48 5.8K
14:18 19.48 19.48 19.45 19.47 13.5K
14:19 19.46 19.46 19.42 19.42 10.0K
14:20 19.42 19.45 19.38 19.45 10.9K
14:21 19.46 19.47 19.38 19.38 5.0K
14:22 19.37 19.40 19.37 19.40 3.1K
14:23 19.41 19.41 19.38 19.38 3.8K
14:24 19.33 19.33 19.27 19.32 11.0K
14:25 19.31 19.39 19.31 19.39 14.2K
14:26 19.40 19.40 19.32 19.32 7.3K
14:27 19.27 19.29 19.27 19.29 1.2K
14:28 19.27 19.45 19.27 19.45 29.8K
14:29 19.47 19.57 19.47 19.57 18.0K
14:30 19.56 19.56 19.53 19.53 6.4K
14:31 19.55 19.62 19.54 19.62 13.1K
14:32 19.63 19.68 19.63 19.68 20.0K
14:33 19.69 19.69 19.65 19.67 6.3K
14:34 19.69 19.69 19.66 19.66 4.6K
14:35 19.65 19.66 19.52 19.55 25.2K
14:36 19.53 19.56 19.53 19.54 5.8K
14:37 19.52 19.59 19.52 19.55 5.8K
14:38 19.57 19.60 19.54 19.60 16.5K
14:39 19.60 19.60 19.54 19.57 10.4K
14:40 19.56 19.58 19.51 19.58 9.7K
14:41 19.58 19.69 19.58 19.69 26.4K
14:42 19.70 19.82 19.69 19.80 144.0K
14:43 19.80 19.80 19.73 19.73 16.8K
14:44 19.75 19.75 19.70 19.73 14.1K
14:45 19.71 19.71 19.69 19.69 6.2K
14:46 19.66 19.78 19.66 19.78 17.5K
14:47 19.78 19.78 19.73 19.75 8.3K
14:48 19.79 19.80 19.71 19.71 13.6K
14:49 19.71 19.72 19.70 19.70 4.7K
14:50 19.68 19.69 19.60 19.66 11.0K
14:51 19.57 19.60 19.56 19.57 30.1K
14:52 19.57 19.57 19.51 19.53 8.5K
14:53 19.53 19.53 19.47 19.47 8.1K
14:54 19.45 19.45 19.39 19.44 9.4K
14:55 19.41 19.44 19.36 19.36 7.0K
14:56 19.35 19.36 19.29 19.31 19.4K
14:57 19.29 19.31 19.22 19.23 15.4K
14:58 19.20 19.30 19.20 19.28 18.3K
14:59 19.23 19.25 19.18 19.23 12.2K
15:00 19.22 19.24 19.20 19.20 14.6K
15:01 19.16 19.23 19.16 19.23 33.1K
15:02 19.20 19.28 19.20 19.27 7.5K
15:03 19.27 19.29 19.27 19.28 7.6K
15:04 19.28 19.39 19.28 19.39 14.6K
15:05 19.42 19.45 19.41 19.41 14.3K
15:06 19.41 19.42 19.39 19.39 14.1K
15:07 19.38 19.38 19.35 19.38 4.4K
15:08 19.41 19.41 19.38 19.38 4.9K
15:09 19.38 19.38 19.31 19.35 10.0K
15:10 19.33 19.36 19.33 19.36 8.4K
15:11 19.39 19.43 19.39 19.42 12.6K
15:12 19.40 19.44 19.39 19.39 10.5K
15:13 19.39 19.55 19.39 19.55 13.0K
15:14 19.56 19.61 19.56 19.57 8.7K
15:15 19.56 19.57 19.53 19.57 22.7K
15:16 19.57 19.57 19.52 19.55 10.0K
15:17 19.54 19.58 19.51 19.52 26.1K
15:18 19.51 19.55 19.50 19.55 8.3K
15:19 19.54 19.57 19.54 19.57 8.8K
15:20 19.56 19.58 19.54 19.58 10.2K
15:21 19.60 19.64 19.60 19.64 8.1K
15:22 19.64 19.66 19.64 19.64 14.1K
15:23 19.65 19.69 19.65 19.67 16.6K
15:24 19.70 19.70 19.67 19.67 19.7K
15:25 19.66 19.70 19.64 19.69 13.9K
15:26 19.71 19.71 19.68 19.68 6.0K
15:27 19.68 19.68 19.57 19.57 20.6K
15:28 19.58 19.58 19.50 19.50 15.9K
15:29 19.50 19.50 19.43 19.50 27.0K
15:30 19.46 19.56 19.46 19.54 14.8K
15:31 19.56 19.62 19.56 19.62 12.4K
15:32 19.63 19.67 19.61 19.65 10.9K
15:33 19.64 19.66 19.63 19.64 17.6K
15:34 19.66 19.66 19.61 19.65 16.6K
15:35 19.65 19.66 19.61 19.66 18.8K
15:36 19.65 19.73 19.62 19.62 37.8K
15:37 19.64 19.66 19.62 19.65 15.7K
15:38 19.67 19.67 19.60 19.60 16.1K
15:39 19.62 19.62 19.59 19.59 7.4K
15:40 19.60 19.65 19.59 19.64 13.9K
15:41 19.64 19.68 19.63 19.67 34.2K
15:42 19.68 19.71 19.64 19.71 32.1K
15:43 19.70 19.75 19.70 19.75 18.5K
15:44 19.76 19.78 19.72 19.76 21.4K
15:45 19.72 19.76 19.72 19.74 22.0K
15:46 19.77 19.77 19.64 19.72 36.9K
15:47 19.72 19.73 19.65 19.71 16.7K
15:48 19.71 19.72 19.69 19.70 8.7K
15:49 19.70 19.77 19.70 19.76 13.8K
15:50 19.76 19.81 19.76 19.79 36.8K
15:51 19.78 19.79 19.68 19.74 29.6K
15:52 19.73 19.76 19.71 19.76 36.8K
15:53 19.75 19.75 19.67 19.71 54.9K
15:54 19.66 19.77 19.66 19.73 79.3K
15:55 19.70 19.75 19.65 19.70 32.6K
15:56 19.71 19.72 19.67 19.72 37.9K
15:57 19.73 19.75 19.72 19.73 47.7K
15:58 19.73 19.79 19.72 19.78 83.8K
15:59 19.78 19.79 19.77 19.77 481.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available