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 26.88 27.33 26.80 27.33 122.7K
09:31 27.33 27.33 26.82 27.25 39.3K
09:32 27.25 27.53 26.92 26.96 71.6K
09:33 27.00 27.46 27.00 27.46 15.7K
09:34 27.44 27.44 27.27 27.31 42.7K
09:35 27.35 27.48 27.34 27.34 30.4K
09:36 27.35 27.35 26.95 26.97 37.4K
09:37 26.95 27.21 26.90 27.21 19.7K
09:38 27.01 27.23 27.01 27.18 18.2K
09:39 27.18 27.32 27.10 27.26 40.1K
09:40 27.23 27.23 27.04 27.07 20.9K
09:41 27.05 27.05 26.97 27.03 15.1K
09:42 27.10 27.10 27.03 27.03 3.0K
09:43 27.10 27.17 27.02 27.02 9.7K
09:44 27.04 27.07 26.94 27.07 7.9K
09:45 27.05 27.20 27.05 27.20 11.5K
09:46 27.25 27.25 27.11 27.11 27.3K
09:47 27.10 27.16 27.10 27.14 4.2K
09:48 27.17 27.27 27.17 27.21 20.3K
09:49 27.25 27.25 26.98 26.99 107.6K
09:50 26.93 26.99 26.91 26.91 15.4K
09:51 26.90 26.91 26.82 26.86 16.3K
09:52 26.91 26.97 26.83 26.95 25.6K
09:53 26.95 27.03 26.85 26.85 11.4K
09:54 26.90 26.92 26.88 26.88 6.3K
09:55 26.86 26.92 26.84 26.91 5.0K
09:56 26.90 26.90 26.70 26.70 32.8K
09:57 26.68 26.80 26.68 26.76 9.8K
09:58 26.78 26.81 26.68 26.79 15.6K
09:59 26.82 26.88 26.81 26.81 8.7K
10:00 26.80 26.80 26.67 26.72 4.5K
10:01 26.72 26.83 26.70 26.70 6.9K
10:02 26.68 26.68 26.60 26.65 14.4K
10:03 26.60 26.64 26.55 26.59 10.0K
10:04 26.59 26.69 26.57 26.66 12.6K
10:05 26.63 26.74 26.63 26.74 4.1K
10:06 26.78 26.83 26.75 26.75 8.0K
10:07 26.75 26.81 26.75 26.76 2.4K
10:08 26.80 26.92 26.80 26.90 9.7K
10:09 26.89 26.89 26.83 26.84 6.3K
10:10 26.86 26.95 26.86 26.90 5.6K
10:11 26.86 26.94 26.83 26.92 7.3K
10:12 26.90 26.92 26.85 26.85 21.3K
10:13 26.82 26.85 26.78 26.85 12.7K
10:14 26.80 26.81 26.73 26.75 3.9K
10:15 26.73 26.91 26.73 26.91 22.6K
10:16 26.90 26.90 26.76 26.81 8.5K
10:17 26.77 26.77 26.77 26.77 1.1K
10:18 26.67 26.72 26.65 26.69 13.1K
10:19 26.71 26.72 26.70 26.70 8.8K
10:20 26.70 26.70 26.32 26.32 27.0K
10:21 26.36 26.47 26.35 26.43 8.9K
10:22 26.48 26.49 26.39 26.39 16.8K
10:23 26.42 26.42 26.38 26.41 11.6K
10:24 26.37 26.40 26.37 26.40 3.2K
10:25 26.45 26.45 26.42 26.42 4.2K
10:26 26.41 26.47 26.36 26.47 3.8K
10:27 26.48 26.50 26.42 26.50 4.4K
10:28 26.50 26.50 26.46 26.48 3.8K
10:29 26.46 26.50 26.46 26.46 9.2K
10:30 26.46 26.49 26.45 26.49 2.8K
10:31 26.54 26.59 26.53 26.55 4.9K
10:32 26.55 26.58 26.55 26.58 2.8K
10:33 26.60 26.62 26.58 26.60 7.4K
10:34 26.57 26.57 26.55 26.56 2.9K
10:35 26.58 26.58 26.43 26.43 10.9K
10:36 26.48 26.50 26.47 26.47 2.0K
10:37 26.42 26.42 26.37 26.40 5.7K
10:38 26.40 26.40 26.40 26.40 1.1K
10:39 26.40 26.45 26.40 26.41 3.5K
10:40 26.41 26.46 26.40 26.45 7.9K
10:41 26.45 26.47 26.37 26.39 9.6K
10:42 26.39 26.39 26.37 26.37 2.3K
10:43 26.39 26.39 26.32 26.32 4.3K
10:44 26.30 26.37 26.30 26.34 15.2K
10:45 26.30 26.40 26.26 26.40 17.5K
10:46 26.47 26.61 26.47 26.61 6.9K
10:47 26.62 26.66 26.62 26.63 2.2K
10:48 26.64 26.66 26.62 26.62 4.9K
10:49 26.64 26.64 26.60 26.62 9.1K
10:50 26.61 26.69 26.61 26.68 3.7K
10:51 26.65 26.72 26.65 26.72 8.6K
10:52 26.72 26.76 26.72 26.76 3.3K
10:53 26.76 26.76 26.71 26.73 14.7K
10:54 26.71 26.71 26.69 26.69 3.4K
10:56 26.57 26.58 26.55 26.55 17.3K
10:57 26.58 26.58 26.56 26.57 4.2K
10:58 26.57 26.61 26.57 26.59 2.6K
10:59 26.57 26.60 26.57 26.60 1.4K
11:00 26.61 26.62 26.61 26.62 3.3K
11:01 26.60 26.62 26.56 26.61 13.6K
11:02 26.58 26.58 26.51 26.54 1.9K
11:03 26.51 26.54 26.51 26.54 4.0K
11:04 26.49 26.52 26.48 26.52 13.5K
11:05 26.46 26.46 26.44 26.45 3.1K
11:06 26.45 26.45 26.42 26.43 2.0K
11:07 26.46 26.48 26.42 26.42 2.9K
11:08 26.44 26.46 26.44 26.46 3.4K
11:09 26.48 26.48 26.44 26.44 2.9K
11:10 26.43 26.43 26.42 26.42 1.7K
11:11 26.44 26.44 26.40 26.42 5.6K
11:12 26.42 26.42 26.41 26.41 1.7K
11:13 26.40 26.40 26.40 26.40 3.4K
11:14 26.38 26.38 26.36 26.36 1.9K
11:15 26.37 26.37 26.35 26.35 2.8K
11:16 26.37 26.38 26.29 26.29 4.3K
11:17 26.26 26.29 26.26 26.28 9.8K
11:18 26.29 26.31 26.28 26.31 13.4K
11:19 26.31 26.31 26.29 26.29 1.7K
11:20 26.30 26.34 26.30 26.34 3.1K
11:21 26.35 26.38 26.34 26.38 4.4K
11:22 26.40 26.40 26.33 26.35 4.4K
11:23 26.35 26.39 26.35 26.39 3.0K
11:24 26.41 26.41 26.34 26.34 5.4K
11:25 26.32 26.32 26.28 26.31 4.0K
11:26 26.23 26.24 26.15 26.15 30.9K
11:27 26.18 26.18 26.17 26.17 16.1K
11:28 26.15 26.16 26.14 26.15 8.8K
11:29 26.16 26.16 26.13 26.13 5.6K
11:30 26.13 26.18 26.13 26.18 15.1K
11:31 26.19 26.22 26.19 26.19 2.7K
11:32 26.16 26.17 26.13 26.17 5.3K
11:33 26.16 26.21 26.13 26.18 14.1K
11:34 26.17 26.24 26.16 26.24 9.5K
11:35 26.23 26.24 26.23 26.24 0.7K
11:36 26.24 26.32 26.24 26.29 8.6K
11:37 26.31 26.31 26.28 26.29 6.9K
11:38 26.29 26.29 26.27 26.27 3.6K
11:39 26.30 26.31 26.28 26.29 2.4K
11:40 26.25 26.27 26.25 26.27 2.5K
11:41 26.28 26.30 26.28 26.30 1.9K
11:42 26.32 26.34 26.32 26.34 1.1K
11:43 26.33 26.34 26.33 26.34 1.1K
11:44 26.31 26.32 26.29 26.29 3.6K
11:45 26.30 26.30 26.30 26.30 1.3K
11:46 26.25 26.25 26.25 26.25 0.6K
11:47 26.26 26.26 26.25 26.25 2.3K
11:48 26.24 26.29 26.22 26.29 7.3K
11:49 26.29 26.30 26.29 26.30 15.1K
11:51 26.34 26.34 26.33 26.33 4.3K
11:52 26.35 26.36 26.34 26.34 4.3K
11:53 26.34 26.34 26.30 26.32 5.2K
11:54 26.30 26.32 26.24 26.24 8.2K
11:55 26.27 26.27 26.22 26.22 1.3K
11:56 26.21 26.23 26.20 26.20 4.7K
11:57 26.23 26.24 26.22 26.22 3.9K
11:58 26.22 26.22 26.21 26.21 1.7K
11:59 26.20 26.20 26.20 26.20 2.0K
12:00 26.20 26.22 26.20 26.20 2.8K
12:01 26.21 26.22 26.21 26.22 1.4K
12:02 26.19 26.22 26.19 26.22 2.6K
12:03 26.22 26.22 26.21 26.22 1.5K
12:04 26.27 26.32 26.27 26.29 17.7K
12:05 26.27 26.27 26.27 26.27 0.2K
12:06 26.25 26.28 26.25 26.26 6.2K
12:07 26.26 26.26 26.21 26.21 1.9K
12:08 26.24 26.24 26.24 26.24 0.5K
12:09 26.17 26.18 26.15 26.15 3.0K
12:10 26.18 26.18 26.18 26.18 10.1K
12:11 26.20 26.21 26.15 26.19 8.0K
12:12 26.19 26.22 26.19 26.22 0.5K
12:13 26.20 26.20 26.19 26.19 7.2K
12:14 26.19 26.22 26.16 26.16 4.6K
12:15 26.14 26.20 26.14 26.18 2.1K
12:16 26.19 26.21 26.17 26.17 4.8K
12:17 26.21 26.21 26.18 26.18 4.6K
12:18 26.18 26.18 26.15 26.15 4.2K
12:19 26.10 26.13 26.08 26.08 18.3K
12:20 26.09 26.10 26.08 26.08 19.0K
12:21 26.11 26.13 26.09 26.09 5.7K
12:22 26.10 26.10 26.10 26.10 0.3K
12:23 26.03 26.04 26.03 26.03 11.3K
12:24 26.09 26.09 26.00 26.06 36.0K
12:25 26.08 26.16 26.08 26.14 10.0K
12:26 26.13 26.16 26.13 26.16 1.9K
12:27 26.14 26.20 26.12 26.20 7.0K
12:28 26.19 26.20 26.19 26.20 2.3K
12:29 26.16 26.16 26.16 26.16 5.5K
12:30 26.16 26.17 26.15 26.17 2.2K
12:31 26.22 26.29 26.19 26.23 85.0K
12:32 26.18 26.23 26.18 26.23 10.1K
12:33 26.23 26.23 26.22 26.23 1.2K
12:34 26.22 26.28 26.22 26.28 1.9K
12:35 26.28 26.29 26.27 26.27 2.9K
12:36 26.27 26.28 26.25 26.28 2.7K
12:37 26.22 26.22 26.22 26.22 22.6K
12:38 26.24 26.24 26.24 26.24 0.4K
12:39 26.25 26.25 26.23 26.23 3.9K
12:40 26.21 26.23 26.21 26.22 0.7K
12:41 26.23 26.23 26.20 26.22 6.1K
12:42 26.21 26.25 26.19 26.25 4.3K
12:43 26.36 26.37 26.35 26.35 9.1K
12:44 26.35 26.38 26.34 26.34 8.1K
12:45 26.32 26.34 26.32 26.33 5.8K
12:46 26.35 26.38 26.35 26.36 1.5K
12:47 26.35 26.38 26.34 26.34 3.0K
12:48 26.35 26.36 26.30 26.30 9.3K
12:49 26.29 26.31 26.29 26.29 2.7K
12:50 26.29 26.30 26.29 26.29 3.4K
12:51 26.29 26.31 26.29 26.31 2.2K
12:52 26.31 26.31 26.28 26.28 1.0K
12:53 26.29 26.29 26.27 26.28 0.8K
12:55 26.28 26.30 26.27 26.27 0.6K
12:56 26.29 26.31 26.27 26.27 4.2K
12:57 26.30 26.30 26.29 26.29 0.5K
12:58 26.29 26.29 26.21 26.21 2.9K
12:59 26.24 26.24 26.24 26.24 2.6K
13:00 26.24 26.26 26.24 26.26 1.4K
13:01 26.27 26.27 26.24 26.24 4.5K
13:02 26.22 26.22 26.21 26.22 3.1K
13:04 26.22 26.22 26.22 26.22 0.8K
13:05 26.23 26.23 26.23 26.23 2.0K
13:06 26.22 26.26 26.22 26.25 5.3K
13:07 26.25 26.27 26.23 26.23 1.1K
13:08 26.25 26.25 26.25 26.25 1.0K
13:09 26.24 26.24 26.22 26.22 1.7K
13:10 26.21 26.21 26.21 26.21 0.4K
13:11 26.24 26.24 26.21 26.21 1.3K
13:13 26.22 26.22 26.16 26.21 6.7K
13:14 26.19 26.19 26.11 26.12 7.3K
13:15 26.06 26.11 26.04 26.05 7.5K
13:16 26.08 26.08 25.99 25.99 12.5K
13:17 26.00 26.00 25.97 25.99 2.7K
13:18 26.00 26.00 25.99 25.99 1.8K
13:19 25.99 25.99 25.99 25.99 0.8K
13:20 25.99 25.99 25.96 25.97 1.6K
13:21 25.95 25.95 25.87 25.87 5.7K
13:22 25.86 25.86 25.84 25.85 7.8K
13:23 25.86 25.86 25.73 25.73 20.8K
13:24 25.77 25.77 25.73 25.73 5.9K
13:25 25.74 25.75 25.74 25.75 2.8K
13:26 25.75 25.77 25.75 25.77 1.9K
13:27 25.77 25.77 25.70 25.70 2.8K
13:28 25.73 25.76 25.73 25.73 6.2K
13:29 25.74 25.78 25.74 25.76 2.7K
13:30 25.75 25.75 25.73 25.73 2.2K
13:31 25.73 25.73 25.67 25.67 4.1K
13:32 25.64 25.64 25.56 25.56 38.4K
13:33 25.55 25.58 25.50 25.50 11.7K
13:34 25.50 25.50 25.43 25.50 11.8K
13:35 25.48 25.48 25.42 25.44 11.3K
13:36 25.45 25.49 25.45 25.48 8.3K
13:37 25.48 25.49 25.47 25.47 6.4K
13:38 25.50 25.50 25.49 25.49 2.2K
13:39 25.44 25.47 25.43 25.47 5.0K
13:40 25.46 25.47 25.45 25.45 32.9K
13:41 25.45 25.48 25.42 25.45 30.0K
13:42 25.45 25.45 25.45 25.45 0.4K
13:43 25.40 25.41 25.40 25.41 19.9K
13:44 25.40 25.40 25.33 25.33 19.7K
13:45 25.33 25.38 25.33 25.36 9.5K
13:46 25.34 25.38 25.34 25.38 9.8K
13:47 25.36 25.44 25.36 25.40 3.8K
13:48 25.44 25.45 25.42 25.44 3.0K
13:49 25.43 25.43 25.41 25.43 14.1K
13:50 25.45 25.46 25.45 25.46 3.4K
13:51 25.49 25.49 25.42 25.42 6.3K
13:52 25.42 25.42 25.40 25.40 1.3K
13:53 25.42 25.42 25.39 25.39 2.7K
13:54 25.34 25.39 25.32 25.36 16.3K
13:55 25.38 25.53 25.38 25.53 16.2K
13:56 25.48 25.49 25.48 25.49 2.9K
13:57 25.37 25.44 25.37 25.44 4.9K
13:58 25.42 25.42 25.42 25.42 0.9K
13:59 25.44 25.44 25.41 25.41 1.9K
14:00 25.40 25.48 25.40 25.44 2.0K
14:01 25.44 25.47 25.44 25.47 1.9K
14:02 25.49 25.49 25.49 25.49 0.2K
14:03 25.50 25.50 25.44 25.44 1.1K
14:04 25.42 25.44 25.42 25.44 3.4K
14:05 25.43 25.49 25.43 25.49 2.2K
14:06 25.49 25.49 25.47 25.47 3.0K
14:07 25.49 25.49 25.44 25.44 4.1K
14:08 25.46 25.46 25.42 25.42 6.7K
14:09 25.43 25.44 25.40 25.41 1.9K
14:10 25.38 25.38 25.38 25.38 1.4K
14:11 25.34 25.38 25.34 25.38 3.5K
14:12 25.37 25.40 25.37 25.40 1.9K
14:13 25.41 25.42 25.41 25.42 1.4K
14:14 25.43 25.43 25.43 25.43 1.3K
14:15 25.41 25.50 25.41 25.50 4.5K
14:16 25.50 25.50 25.49 25.50 4.1K
14:17 25.51 25.61 25.51 25.61 7.2K
14:18 25.61 25.61 25.59 25.59 1.2K
14:19 25.57 25.57 25.57 25.57 5.6K
14:20 25.60 25.64 25.60 25.64 6.1K
14:21 25.64 25.66 25.62 25.62 3.1K
14:22 25.63 25.67 25.63 25.67 4.6K
14:23 25.67 25.67 25.65 25.66 6.0K
14:24 25.69 25.69 25.66 25.66 2.0K
14:25 25.65 25.65 25.65 25.65 0.4K
14:26 25.66 25.66 25.63 25.63 2.2K
14:27 25.66 25.68 25.65 25.65 3.3K
14:28 25.65 25.65 25.65 25.65 0.7K
14:29 25.65 25.65 25.65 25.65 1.0K
14:30 25.62 25.62 25.61 25.62 3.4K
14:31 25.60 25.60 25.54 25.54 2.8K
14:32 25.53 25.57 25.53 25.56 6.0K
14:33 25.57 25.57 25.56 25.56 1.6K
14:34 25.56 25.56 25.56 25.56 2.7K
14:35 25.55 25.56 25.55 25.56 1.1K
14:36 25.57 25.57 25.50 25.50 4.0K
14:37 25.49 25.52 25.49 25.52 4.3K
14:38 25.53 25.55 25.53 25.55 1.2K
14:39 25.51 25.51 25.51 25.51 0.8K
14:40 25.50 25.58 25.50 25.58 6.0K
14:41 25.58 25.60 25.58 25.58 4.2K
14:42 25.59 25.59 25.54 25.54 5.0K
14:43 25.55 25.55 25.48 25.50 8.1K
14:44 25.50 25.50 25.48 25.48 0.7K
14:45 25.46 25.57 25.46 25.56 9.7K
14:46 25.56 25.57 25.56 25.57 2.3K
14:47 25.56 25.56 25.53 25.53 1.4K
14:48 25.53 25.53 25.51 25.51 1.1K
14:49 25.51 25.52 25.51 25.52 1.2K
14:50 25.54 25.55 25.54 25.55 1.7K
14:51 25.56 25.56 25.54 25.55 2.2K
14:52 25.54 25.56 25.54 25.56 2.7K
14:53 25.56 25.56 25.52 25.53 2.2K
14:54 25.55 25.57 25.55 25.57 1.7K
14:55 25.59 25.63 25.59 25.63 1.5K
14:56 25.68 25.68 25.65 25.66 5.4K
14:57 25.67 25.67 25.67 25.67 1.1K
14:58 25.64 25.65 25.63 25.63 2.2K
14:59 25.61 25.61 25.61 25.61 0.7K
15:00 25.66 25.76 25.66 25.76 3.4K
15:01 25.80 25.83 25.77 25.77 2.9K
15:02 25.82 25.84 25.82 25.82 6.5K
15:03 25.80 25.83 25.80 25.82 4.5K
15:04 25.79 25.79 25.76 25.76 3.7K
15:05 25.71 25.71 25.71 25.71 0.6K
15:06 25.71 25.71 25.70 25.70 1.0K
15:07 25.71 25.71 25.70 25.71 3.3K
15:08 25.71 25.71 25.67 25.68 2.9K
15:09 25.69 25.69 25.63 25.64 1.7K
15:10 25.63 25.63 25.57 25.57 1.3K
15:11 25.61 25.63 25.61 25.63 2.8K
15:12 25.60 25.60 25.54 25.54 2.1K
15:13 25.56 25.56 25.54 25.54 2.2K
15:14 25.59 25.61 25.58 25.61 13.8K
15:15 25.58 25.58 25.53 25.54 2.0K
15:16 25.54 25.57 25.51 25.56 8.3K
15:17 25.55 25.56 25.55 25.56 1.5K
15:18 25.57 25.57 25.52 25.52 3.3K
15:19 25.51 25.51 25.50 25.50 2.8K
15:20 25.52 25.53 25.52 25.53 3.6K
15:21 25.54 25.66 25.54 25.66 14.2K
15:22 25.66 25.67 25.65 25.66 2.7K
15:24 25.66 25.66 25.64 25.66 2.3K
15:25 25.65 25.70 25.65 25.69 4.1K
15:26 25.70 25.72 25.67 25.72 5.9K
15:27 25.70 25.70 25.70 25.70 0.5K
15:28 25.70 25.70 25.67 25.68 3.1K
15:29 25.68 25.68 25.65 25.68 2.4K
15:30 25.67 25.67 25.62 25.62 7.1K
15:31 25.66 25.74 25.66 25.74 4.0K
15:32 25.72 25.77 25.72 25.77 2.9K
15:33 25.77 25.79 25.75 25.79 5.9K
15:34 25.80 25.82 25.79 25.80 9.2K
15:35 25.82 25.86 25.82 25.83 3.4K
15:36 25.84 25.84 25.83 25.84 8.3K
15:37 25.86 25.86 25.81 25.81 4.8K
15:38 25.82 25.82 25.82 25.82 0.3K
15:39 25.84 25.84 25.82 25.83 4.6K
15:40 25.84 25.91 25.84 25.90 19.1K
15:41 25.85 25.85 25.80 25.80 4.0K
15:42 25.82 25.82 25.77 25.77 2.3K
15:43 25.84 25.85 25.84 25.84 15.2K
15:44 25.84 25.84 25.81 25.81 4.4K
15:45 25.81 25.85 25.79 25.85 7.9K
15:46 25.85 25.87 25.85 25.87 1.6K
15:47 25.87 25.97 25.87 25.94 15.5K
15:48 25.94 25.96 25.92 25.92 7.5K
15:49 25.95 25.96 25.92 25.92 8.9K
15:50 25.92 25.98 25.86 25.87 17.5K
15:51 25.89 25.93 25.89 25.92 7.3K
15:52 25.93 25.96 25.91 25.91 25.6K
15:53 25.92 25.92 25.77 25.84 13.7K
15:54 25.89 25.92 25.89 25.90 9.6K
15:55 25.85 25.86 25.83 25.83 17.0K
15:56 25.84 25.85 25.80 25.80 36.4K
15:57 25.80 25.81 25.77 25.80 41.2K
15:58 25.82 25.82 25.78 25.80 26.4K
15:59 25.79 25.80 25.68 25.69 370.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available