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 25.06 25.32 25.05 25.17 64.5K
09:31 25.02 25.28 25.02 25.13 4.3K
09:32 25.01 25.08 24.80 25.03 13.3K
09:33 24.89 24.89 24.70 24.80 17.6K
09:34 24.95 24.96 24.72 24.72 5.2K
09:35 24.83 24.83 24.51 24.66 17.1K
09:36 24.59 24.73 24.56 24.60 6.3K
09:37 24.60 24.74 24.52 24.74 10.4K
09:38 24.64 24.73 24.56 24.63 8.1K
09:39 24.65 24.70 24.61 24.61 16.5K
09:40 24.65 24.66 24.51 24.51 11.7K
09:41 24.53 24.59 24.45 24.57 10.6K
09:42 24.36 24.40 24.26 24.40 21.5K
09:43 24.39 24.39 24.30 24.35 22.3K
09:44 24.34 24.38 24.28 24.37 20.4K
09:45 24.42 24.45 24.31 24.31 15.8K
09:46 24.39 24.49 24.37 24.37 84.5K
09:47 24.51 24.51 24.31 24.42 39.0K
09:48 24.32 24.46 24.31 24.46 8.4K
09:49 24.40 24.49 24.40 24.45 14.1K
09:50 24.46 24.46 24.36 24.45 6.0K
09:51 24.45 24.49 24.39 24.45 2.3K
09:52 24.45 24.45 24.26 24.33 34.9K
09:53 24.33 24.45 24.33 24.35 9.1K
09:54 24.36 24.44 24.36 24.40 16.7K
09:55 24.25 24.47 24.10 24.10 144.0K
09:56 24.15 24.18 24.01 24.05 146.4K
09:57 24.05 24.12 24.01 24.06 31.4K
09:58 24.13 24.13 24.01 24.03 13.2K
09:59 24.07 24.09 24.03 24.03 46.3K
10:00 24.03 24.13 24.02 24.12 13.9K
10:01 24.10 24.22 24.01 24.19 48.8K
10:02 24.24 24.29 24.17 24.24 20.7K
10:03 24.21 24.37 24.19 24.37 17.7K
10:04 24.40 24.45 24.24 24.24 25.6K
10:05 24.22 24.26 23.98 23.98 102.8K
10:06 23.94 24.08 23.94 24.08 68.8K
10:07 24.11 24.35 24.11 24.35 15.8K
10:08 24.36 24.47 24.36 24.43 6.9K
10:09 24.46 24.53 24.46 24.51 8.2K
10:10 24.52 24.60 24.50 24.60 39.9K
10:11 24.60 24.63 24.59 24.60 5.3K
10:12 24.60 24.60 24.53 24.58 9.3K
10:13 24.58 24.60 24.51 24.60 26.9K
10:14 24.58 24.90 24.57 24.90 23.7K
10:15 24.92 25.17 24.92 25.15 23.3K
10:16 25.29 25.38 25.24 25.36 26.6K
10:17 25.37 25.43 25.28 25.33 40.0K
10:18 25.29 25.36 25.28 25.28 19.9K
10:19 25.30 25.30 25.18 25.22 26.7K
10:20 25.20 25.26 25.18 25.25 5.4K
10:21 25.27 25.37 25.27 25.37 7.2K
10:22 25.37 25.42 25.37 25.37 9.3K
10:23 25.37 25.57 25.37 25.56 38.0K
10:24 25.54 25.70 25.46 25.70 31.3K
10:25 25.61 25.70 25.59 25.70 38.8K
10:26 25.68 25.81 25.66 25.78 100.8K
10:27 25.77 25.77 25.56 25.57 16.0K
10:28 25.60 25.60 25.57 25.60 12.4K
10:29 25.63 25.69 25.63 25.69 19.7K
10:30 25.83 25.83 25.68 25.78 20.5K
10:31 25.71 25.88 25.71 25.72 33.6K
10:32 25.71 25.73 25.57 25.71 12.9K
10:33 25.69 25.69 25.57 25.65 8.9K
10:34 25.65 25.69 25.60 25.60 30.7K
10:35 25.61 25.62 25.54 25.58 10.9K
10:36 25.54 25.70 25.53 25.70 12.8K
10:37 25.69 25.69 25.63 25.65 12.8K
10:38 25.65 25.68 25.62 25.68 15.4K
10:39 25.61 25.64 25.50 25.53 19.0K
10:40 25.52 25.52 25.39 25.39 11.9K
10:41 25.44 25.45 25.38 25.41 8.4K
10:42 25.44 25.58 25.39 25.58 22.1K
10:43 25.57 25.63 25.53 25.60 15.2K
10:44 25.60 25.60 25.32 25.32 95.9K
10:45 25.31 25.38 25.29 25.33 10.3K
10:46 25.33 25.43 25.33 25.39 5.0K
10:47 25.50 25.51 25.32 25.37 25.5K
10:48 25.32 25.37 25.31 25.34 27.2K
10:49 25.40 25.45 25.40 25.43 6.8K
10:50 25.43 25.47 25.36 25.45 13.8K
10:51 25.45 25.48 25.39 25.44 10.6K
10:52 25.47 25.50 25.39 25.39 13.3K
10:53 25.39 25.47 25.39 25.42 13.6K
10:54 25.42 25.53 25.42 25.46 19.3K
10:55 25.42 25.43 25.42 25.43 6.1K
10:56 25.44 25.48 25.44 25.47 9.8K
10:57 25.47 25.62 25.47 25.60 10.1K
10:58 25.59 25.59 25.57 25.58 23.2K
10:59 25.58 25.59 25.56 25.59 5.1K
11:00 25.63 25.63 25.53 25.55 14.6K
11:01 25.56 25.56 25.45 25.45 7.8K
11:02 25.47 25.47 25.43 25.47 7.4K
11:03 25.44 25.49 25.42 25.46 8.4K
11:04 25.44 25.44 25.42 25.42 13.0K
11:05 25.44 25.59 25.44 25.58 5.3K
11:06 25.58 25.63 25.58 25.62 11.6K
11:07 25.58 25.58 25.53 25.53 3.8K
11:08 25.52 25.52 25.46 25.52 7.5K
11:09 25.55 25.59 25.51 25.55 8.8K
11:10 25.55 25.60 25.55 25.55 7.7K
11:11 25.55 25.55 25.46 25.46 13.4K
11:12 25.46 25.53 25.46 25.46 27.7K
11:13 25.47 25.52 25.47 25.49 9.3K
11:14 25.49 25.50 25.45 25.50 5.0K
11:15 25.52 25.53 25.50 25.52 8.1K
11:16 25.50 25.50 25.38 25.38 11.8K
11:17 25.40 25.40 25.34 25.35 10.4K
11:18 25.34 25.36 25.34 25.36 6.9K
11:19 25.32 25.37 25.31 25.37 13.6K
11:20 25.37 25.39 25.37 25.39 3.4K
11:21 25.41 25.41 25.37 25.37 9.5K
11:22 25.39 25.39 25.34 25.36 10.2K
11:23 25.39 25.39 25.34 25.37 13.7K
11:24 25.35 25.37 25.30 25.35 8.8K
11:25 25.35 25.36 25.34 25.36 4.1K
11:26 25.35 25.38 25.33 25.33 9.1K
11:27 25.33 25.33 25.17 25.17 16.5K
11:28 25.16 25.21 25.09 25.15 27.1K
11:29 25.17 25.34 25.17 25.34 18.3K
11:30 25.34 25.46 25.34 25.46 20.9K
11:31 25.53 25.54 25.48 25.54 11.4K
11:32 25.50 25.50 25.50 25.50 0.6K
11:33 25.53 25.53 25.47 25.47 4.5K
11:34 25.50 25.56 25.50 25.55 13.1K
11:35 25.57 25.58 25.51 25.51 7.3K
11:36 25.47 25.58 25.46 25.57 5.5K
11:37 25.56 25.59 25.54 25.59 5.5K
11:38 25.62 25.62 25.58 25.61 4.6K
11:39 25.58 25.65 25.58 25.65 6.0K
11:40 25.67 25.71 25.66 25.71 13.5K
11:41 25.70 25.70 25.64 25.64 9.1K
11:42 25.64 25.73 25.63 25.72 16.4K
11:43 25.69 25.72 25.67 25.72 7.6K
11:44 25.70 25.75 25.70 25.71 5.2K
11:45 25.72 25.79 25.72 25.79 4.3K
11:46 25.77 25.79 25.75 25.77 7.2K
11:47 25.74 25.79 25.67 25.73 31.4K
11:48 25.75 25.79 25.75 25.76 18.1K
11:49 25.73 26.03 25.73 26.03 45.8K
11:50 26.03 26.09 26.03 26.07 12.1K
11:51 26.07 26.15 26.00 26.13 12.8K
11:52 26.13 26.24 26.13 26.24 27.9K
11:53 26.24 26.28 26.22 26.23 21.2K
11:54 26.25 26.25 26.14 26.14 9.5K
11:55 26.13 26.17 26.09 26.15 7.9K
11:56 26.14 26.15 26.11 26.11 4.0K
11:57 26.11 26.17 26.10 26.15 4.6K
11:58 26.04 26.05 26.00 26.00 10.4K
11:59 25.99 25.99 25.97 25.97 3.6K
12:00 25.98 26.09 25.98 26.09 7.8K
12:01 26.09 26.09 26.06 26.06 7.6K
12:02 26.02 26.02 26.01 26.01 2.4K
12:03 26.00 26.05 25.97 26.05 7.8K
12:04 26.07 26.07 26.05 26.05 1.4K
12:05 26.05 26.10 26.04 26.10 3.3K
12:06 26.08 26.31 26.08 26.26 31.5K
12:07 26.23 26.23 26.15 26.15 3.3K
12:08 26.17 26.35 26.17 26.35 10.1K
12:09 26.35 26.40 26.32 26.36 21.8K
12:10 26.38 26.41 26.33 26.38 8.3K
12:11 26.37 26.40 26.33 26.33 10.7K
12:12 26.33 26.35 26.30 26.32 12.5K
12:13 26.37 26.40 26.36 26.39 18.4K
12:14 26.38 26.50 26.36 26.50 10.4K
12:15 26.46 26.49 26.33 26.33 15.7K
12:16 26.34 26.36 26.34 26.36 17.7K
12:17 26.37 26.37 26.34 26.35 9.4K
12:18 26.35 26.35 26.35 26.35 1.7K
12:19 26.32 26.33 26.28 26.28 5.6K
12:20 26.30 26.30 26.26 26.28 3.5K
12:21 26.30 26.30 26.29 26.29 0.8K
12:22 26.27 26.28 26.27 26.28 1.1K
12:23 26.29 26.29 26.27 26.27 5.3K
12:24 26.29 26.35 26.29 26.34 5.8K
12:25 26.34 26.37 26.34 26.34 3.2K
12:26 26.34 26.39 26.34 26.35 17.2K
12:27 26.35 26.37 26.32 26.34 13.7K
12:28 26.36 26.40 26.36 26.37 7.1K
12:29 26.30 26.30 26.16 26.16 14.6K
12:30 26.18 26.18 26.11 26.14 4.1K
12:31 26.14 26.14 26.12 26.12 1.9K
12:32 26.08 26.09 26.08 26.09 4.2K
12:33 26.05 26.05 25.96 26.02 8.2K
12:34 26.01 26.02 25.98 26.02 1.9K
12:35 26.05 26.05 26.04 26.04 2.6K
12:36 26.06 26.06 26.04 26.04 1.1K
12:37 26.05 26.10 26.05 26.08 1.5K
12:38 26.08 26.09 26.03 26.03 6.1K
12:39 26.05 26.16 26.05 26.16 4.0K
12:40 26.10 26.10 26.10 26.10 0.3K
12:41 26.13 26.13 26.11 26.11 3.2K
12:42 26.13 26.21 26.13 26.21 4.9K
12:43 26.21 26.23 26.20 26.23 3.7K
12:44 26.25 26.33 26.24 26.30 6.0K
12:45 26.29 26.32 26.29 26.32 1.9K
12:46 26.29 26.31 26.19 26.19 8.6K
12:47 26.18 26.18 26.16 26.16 2.5K
12:48 26.15 26.16 26.15 26.16 0.7K
12:49 26.14 26.14 26.14 26.14 1.5K
12:50 26.16 26.16 26.11 26.13 1.3K
12:51 26.12 26.12 26.12 26.12 2.8K
12:52 26.11 26.16 26.11 26.15 4.2K
12:53 26.16 26.16 26.15 26.15 1.7K
12:54 26.18 26.18 26.18 26.18 4.0K
12:55 26.21 26.21 26.17 26.17 0.8K
12:56 26.18 26.19 26.18 26.19 1.6K
12:57 26.14 26.18 26.14 26.17 4.7K
12:58 26.17 26.17 26.15 26.15 0.8K
12:59 26.13 26.16 26.13 26.16 0.8K
13:00 26.17 26.19 26.17 26.19 2.5K
13:01 26.18 26.18 26.17 26.17 2.1K
13:02 26.18 26.18 26.18 26.18 1.8K
13:03 26.20 26.21 26.20 26.20 8.5K
13:04 26.20 26.25 26.20 26.25 3.8K
13:05 26.23 26.23 26.22 26.23 3.1K
13:06 26.21 26.21 26.21 26.21 0.1K
13:07 26.20 26.20 26.18 26.19 2.1K
13:08 26.19 26.19 26.17 26.17 0.7K
13:09 26.15 26.15 26.11 26.11 6.5K
13:10 26.10 26.12 26.10 26.11 2.6K
13:11 26.10 26.15 26.10 26.14 10.9K
13:13 26.13 26.13 26.04 26.06 5.8K
13:14 26.07 26.10 26.07 26.08 4.0K
13:15 26.08 26.09 26.07 26.09 3.2K
13:16 26.12 26.12 26.10 26.10 0.5K
13:17 26.06 26.11 26.06 26.08 3.7K
13:18 26.03 26.04 26.02 26.03 2.8K
13:19 25.98 25.98 25.96 25.96 3.9K
13:20 25.96 25.96 25.96 25.96 0.5K
13:21 25.92 25.92 25.84 25.84 23.3K
13:22 25.84 25.85 25.81 25.81 1.5K
13:23 25.84 25.85 25.83 25.83 3.3K
13:24 25.81 25.83 25.78 25.80 11.3K
13:25 25.77 25.77 25.76 25.76 1.6K
13:26 25.78 25.78 25.78 25.78 0.7K
13:27 25.78 25.78 25.77 25.77 3.7K
13:28 25.76 25.78 25.75 25.75 3.8K
13:29 25.75 25.79 25.75 25.79 2.9K
13:30 25.79 25.80 25.77 25.80 2.1K
13:31 25.79 25.79 25.79 25.79 0.6K
13:32 25.79 25.80 25.79 25.80 1.8K
13:33 25.78 25.86 25.78 25.86 6.0K
13:34 25.86 25.88 25.85 25.88 3.9K
13:35 25.86 25.87 25.84 25.87 3.6K
13:36 25.87 25.87 25.87 25.87 0.2K
13:37 25.83 25.84 25.83 25.84 3.4K
13:38 25.83 25.84 25.81 25.84 3.3K
13:40 25.83 25.84 25.83 25.84 6.4K
13:41 25.85 25.85 25.84 25.84 0.6K
13:42 25.85 25.87 25.83 25.87 7.7K
13:43 25.86 25.90 25.86 25.90 2.9K
13:44 25.91 25.93 25.89 25.91 1.8K
13:45 25.93 25.93 25.91 25.91 1.9K
13:46 25.93 25.93 25.93 25.93 1.5K
13:47 25.92 25.93 25.92 25.93 1.0K
13:48 25.92 26.00 25.92 25.96 11.7K
13:49 25.95 25.98 25.95 25.98 3.2K
13:50 25.98 25.99 25.96 25.96 1.9K
13:51 25.99 25.99 25.97 25.97 1.0K
13:52 25.99 25.99 25.98 25.99 2.4K
13:53 26.02 26.08 26.00 26.08 8.4K
13:54 26.09 26.10 26.08 26.08 2.1K
13:55 26.06 26.08 26.06 26.08 3.1K
13:56 26.08 26.19 26.08 26.19 4.1K
13:57 26.16 26.16 26.12 26.12 15.0K
13:58 26.15 26.17 26.06 26.10 14.2K
13:59 26.09 26.09 26.03 26.03 4.2K
14:00 26.06 26.06 26.06 26.06 0.3K
14:01 26.06 26.06 26.05 26.05 13.1K
14:02 26.05 26.09 26.05 26.09 6.1K
14:03 26.13 26.17 26.13 26.17 3.8K
14:04 26.19 26.19 26.19 26.19 0.4K
14:05 26.21 26.23 26.18 26.22 4.3K
14:06 26.23 26.25 26.21 26.21 1.1K
14:07 26.23 26.28 26.23 26.28 4.6K
14:08 26.30 26.30 26.28 26.30 1.7K
14:09 26.23 26.24 26.23 26.24 4.9K
14:10 26.25 26.28 26.24 26.28 3.1K
14:11 26.29 26.30 26.27 26.30 2.1K
14:12 26.30 26.34 26.30 26.34 4.4K
14:13 26.35 26.37 26.31 26.37 13.6K
14:14 26.37 26.37 26.34 26.36 2.2K
14:15 26.40 26.40 26.31 26.34 16.3K
14:16 26.32 26.32 26.29 26.29 3.1K
14:17 26.30 26.37 26.30 26.37 3.2K
14:18 26.38 26.38 26.38 26.38 2.0K
14:19 26.36 26.39 26.36 26.38 4.2K
14:20 26.40 26.40 26.38 26.38 3.8K
14:21 26.36 26.36 26.36 26.36 2.6K
14:22 26.28 26.28 26.28 26.28 0.1K
14:23 26.29 26.33 26.29 26.32 4.5K
14:24 26.30 26.30 26.27 26.28 1.1K
14:25 26.30 26.39 26.30 26.39 5.2K
14:26 26.36 26.36 26.36 26.36 1.4K
14:27 26.37 26.37 26.35 26.35 1.2K
14:28 26.35 26.35 26.33 26.35 2.5K
14:29 26.34 26.34 26.34 26.34 0.2K
14:30 26.34 26.34 26.31 26.33 8.1K
14:31 26.34 26.34 26.32 26.32 1.2K
14:32 26.32 26.37 26.32 26.36 3.9K
14:33 26.37 26.42 26.37 26.40 2.4K
14:34 26.42 26.49 26.42 26.47 10.9K
14:35 26.47 26.47 26.45 26.45 2.7K
14:36 26.44 26.44 26.44 26.44 1.2K
14:37 26.43 26.44 26.43 26.44 3.4K
14:38 26.45 26.45 26.38 26.39 9.0K
14:39 26.36 26.36 26.28 26.28 14.8K
14:40 26.23 26.23 26.21 26.21 4.4K
14:41 26.21 26.21 26.16 26.19 3.9K
14:42 26.19 26.21 26.19 26.19 0.6K
14:43 26.19 26.19 26.14 26.14 4.2K
14:44 26.16 26.23 26.16 26.23 6.6K
14:45 26.23 26.23 26.23 26.23 3.2K
14:46 26.21 26.22 26.21 26.22 1.6K
14:47 26.20 26.24 26.20 26.24 5.4K
14:48 26.26 26.28 26.26 26.28 2.0K
14:49 26.28 26.28 26.26 26.26 4.0K
14:50 26.29 26.30 26.24 26.24 9.8K
14:51 26.24 26.24 26.21 26.21 2.0K
14:52 26.24 26.24 26.24 26.24 1.0K
14:53 26.25 26.25 26.20 26.20 2.5K
14:54 26.19 26.22 26.19 26.22 1.9K
14:55 26.23 26.25 26.23 26.25 4.7K
14:56 26.23 26.24 26.23 26.24 1.7K
14:57 26.26 26.26 26.25 26.25 5.8K
14:58 26.26 26.27 26.25 26.27 9.2K
14:59 26.27 26.32 26.27 26.32 3.2K
15:00 26.33 26.33 26.33 26.33 1.0K
15:01 26.35 26.36 26.35 26.36 1.2K
15:02 26.37 26.40 26.37 26.40 2.3K
15:03 26.44 26.45 26.41 26.41 9.2K
15:04 26.40 26.41 26.37 26.39 4.0K
15:05 26.40 26.44 26.39 26.44 3.8K
15:06 26.48 26.48 26.44 26.46 12.3K
15:07 26.46 26.49 26.46 26.49 6.9K
15:08 26.49 26.50 26.45 26.45 4.8K
15:09 26.44 26.46 26.42 26.46 5.8K
15:10 26.49 26.49 26.49 26.49 1.6K
15:11 26.48 26.61 26.48 26.59 24.0K
15:12 26.52 26.55 26.52 26.53 6.3K
15:13 26.54 26.55 26.52 26.55 3.4K
15:14 26.57 26.57 26.54 26.54 3.6K
15:15 26.53 26.53 26.50 26.52 5.5K
15:16 26.52 26.52 26.49 26.49 2.2K
15:17 26.48 26.48 26.47 26.47 1.3K
15:18 26.48 26.48 26.42 26.42 15.2K
15:19 26.45 26.45 26.43 26.43 1.8K
15:20 26.43 26.44 26.43 26.43 4.2K
15:21 26.43 26.43 26.43 26.43 0.8K
15:22 26.44 26.45 26.42 26.45 9.5K
15:23 26.45 26.47 26.44 26.47 2.0K
15:24 26.47 26.47 26.46 26.47 2.7K
15:25 26.48 26.51 26.44 26.44 16.7K
15:26 26.39 26.39 26.38 26.38 4.6K
15:27 26.40 26.46 26.40 26.45 5.9K
15:28 26.49 26.49 26.45 26.45 3.6K
15:29 26.46 26.47 26.35 26.46 26.4K
15:30 26.45 26.45 26.40 26.40 4.9K
15:31 26.40 26.43 26.40 26.43 1.5K
15:32 26.47 26.47 26.43 26.43 5.4K
15:33 26.43 26.43 26.40 26.43 6.1K
15:34 26.45 26.49 26.45 26.49 5.2K
15:35 26.52 26.55 26.49 26.54 13.8K
15:36 26.50 26.53 26.50 26.53 6.1K
15:37 26.52 26.58 26.52 26.58 2.6K
15:38 26.58 26.59 26.58 26.59 1.5K
15:39 26.57 26.57 26.48 26.48 11.4K
15:40 26.48 26.52 26.47 26.52 3.7K
15:41 26.53 26.53 26.52 26.52 1.6K
15:42 26.53 26.53 26.48 26.48 4.5K
15:43 26.47 26.47 26.45 26.46 12.5K
15:44 26.46 26.47 26.45 26.45 11.4K
15:45 26.45 26.53 26.43 26.53 13.7K
15:46 26.52 26.55 26.52 26.55 2.8K
15:47 26.53 26.56 26.52 26.54 7.5K
15:48 26.53 26.53 26.45 26.46 9.5K
15:49 26.48 26.48 26.46 26.46 5.0K
15:50 26.49 26.51 26.45 26.45 10.3K
15:51 26.43 26.44 26.40 26.40 15.6K
15:52 26.44 26.57 26.44 26.56 13.4K
15:53 26.59 26.65 26.59 26.64 14.1K
15:54 26.64 26.74 26.64 26.67 33.8K
15:55 26.66 26.70 26.65 26.67 14.6K
15:56 26.67 26.69 26.66 26.68 13.5K
15:57 26.69 26.72 26.69 26.69 32.5K
15:58 26.70 26.73 26.69 26.73 31.5K
15:59 26.73 26.73 26.68 26.69 294.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available