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 28.00 28.00 27.29 27.49 178.8K
09:31 27.32 27.41 27.21 27.21 12.4K
09:32 27.28 27.38 27.05 27.06 45.6K
09:33 27.10 27.16 26.89 26.92 73.1K
09:34 26.83 27.02 26.83 27.02 26.8K
09:35 27.04 27.04 26.92 27.00 14.6K
09:36 27.02 27.02 26.75 26.77 36.3K
09:37 26.80 26.84 26.78 26.78 15.9K
09:38 26.80 26.93 26.77 26.92 40.7K
09:39 26.84 26.95 26.73 26.73 29.6K
09:40 26.82 26.82 26.68 26.77 41.8K
09:41 26.79 26.98 26.70 26.98 13.7K
09:42 26.83 27.02 26.83 26.95 43.4K
09:43 26.94 27.23 26.94 27.18 31.3K
09:44 27.22 27.22 27.00 27.00 61.7K
09:45 26.98 26.98 26.92 26.93 22.3K
09:46 26.95 26.95 26.82 26.85 18.7K
09:47 26.88 26.97 26.85 26.93 25.8K
09:48 26.95 27.11 26.95 27.11 29.1K
09:49 27.08 27.09 26.92 26.94 16.7K
09:50 26.96 27.30 26.96 27.30 17.2K
09:51 27.22 27.33 27.10 27.28 18.1K
09:52 27.31 27.35 27.26 27.33 17.7K
09:53 27.29 27.36 27.21 27.25 31.5K
09:54 27.25 27.27 27.08 27.17 39.4K
09:55 27.12 27.18 27.00 27.18 9.9K
09:56 27.22 27.33 27.21 27.28 11.7K
09:57 27.27 27.27 27.23 27.27 25.2K
09:58 27.23 27.27 27.23 27.25 12.3K
09:59 27.27 27.27 27.12 27.12 40.0K
10:00 27.13 27.18 27.10 27.16 9.2K
10:01 27.15 27.28 27.15 27.28 7.4K
10:02 27.26 27.26 27.18 27.22 4.6K
10:03 27.23 27.28 27.19 27.24 8.5K
10:04 27.22 27.22 27.14 27.15 16.9K
10:05 27.20 27.27 27.17 27.17 9.6K
10:06 27.12 27.15 27.10 27.11 6.7K
10:07 27.16 27.16 27.08 27.12 19.0K
10:08 27.19 27.19 27.16 27.19 5.9K
10:09 27.16 27.19 27.11 27.12 7.2K
10:10 27.15 27.20 27.01 27.07 32.6K
10:11 27.10 27.12 27.01 27.09 16.8K
10:12 27.06 27.09 27.01 27.07 9.5K
10:13 27.02 27.06 26.95 27.02 26.0K
10:14 27.03 27.05 26.97 27.01 10.4K
10:15 26.97 27.00 26.87 26.87 24.0K
10:16 26.85 26.92 26.85 26.92 14.2K
10:17 26.95 26.96 26.92 26.94 8.1K
10:18 26.91 27.00 26.90 26.91 9.4K
10:19 26.86 26.91 26.73 26.82 42.6K
10:20 26.89 26.91 26.83 26.88 6.8K
10:21 26.83 26.83 26.76 26.76 4.4K
10:22 26.75 26.80 26.62 26.62 41.8K
10:23 26.62 26.66 26.58 26.59 40.9K
10:24 26.61 26.76 26.60 26.67 25.1K
10:25 26.60 26.65 26.60 26.63 17.1K
10:26 26.64 26.66 26.56 26.60 31.1K
10:27 26.62 26.65 26.53 26.57 17.5K
10:28 26.64 26.67 26.53 26.61 26.4K
10:29 26.58 26.58 26.25 26.25 152.7K
10:30 26.26 26.47 26.14 26.20 148.3K
10:31 26.23 26.23 25.80 25.94 211.2K
10:32 25.93 26.11 25.93 26.02 22.1K
10:33 26.01 26.41 25.99 26.41 171.7K
10:34 26.39 26.54 26.38 26.52 39.3K
10:35 26.51 26.52 26.41 26.44 58.3K
10:36 26.41 26.44 26.38 26.38 29.8K
10:37 26.39 26.40 26.38 26.39 106.1K
10:38 26.39 26.43 26.38 26.43 54.1K
10:39 26.43 26.45 26.40 26.45 15.2K
10:40 26.45 26.57 26.45 26.51 38.6K
10:41 26.47 26.62 26.45 26.60 31.9K
10:42 26.67 26.73 26.67 26.71 23.0K
10:43 26.71 26.89 26.71 26.85 19.4K
10:44 26.90 27.03 26.88 26.92 77.1K
10:45 26.89 26.94 26.88 26.93 34.2K
10:46 26.95 27.01 26.95 27.01 17.7K
10:47 27.00 27.00 26.87 26.97 30.3K
10:48 26.94 26.97 26.91 26.94 20.2K
10:49 26.94 27.02 26.92 27.02 15.4K
10:50 27.00 27.17 26.97 27.17 42.5K
10:51 27.24 27.25 27.13 27.15 31.3K
10:52 27.13 27.31 27.12 27.26 16.5K
10:53 27.30 27.32 27.20 27.28 27.6K
10:54 27.28 27.28 27.21 27.23 16.0K
10:55 27.46 27.46 27.29 27.30 595.9K
10:56 27.35 27.35 27.02 27.06 15.4K
10:57 27.13 27.36 27.13 27.36 24.2K
10:58 27.29 27.29 27.12 27.15 19.9K
10:59 27.17 27.17 26.98 27.00 39.1K
11:00 26.93 26.96 26.92 26.92 8.9K
11:01 27.00 27.10 26.97 27.02 13.3K
11:02 27.07 27.17 27.06 27.17 3.0K
11:03 27.09 27.09 26.98 26.98 6.8K
11:04 26.96 26.96 26.76 26.82 13.6K
11:05 26.80 26.80 26.76 26.77 7.3K
11:06 26.75 26.77 26.72 26.74 8.2K
11:07 26.73 26.78 26.73 26.77 8.8K
11:08 26.76 26.76 26.66 26.68 43.7K
11:09 26.70 26.76 26.70 26.75 6.5K
11:10 26.75 26.76 26.70 26.73 4.8K
11:11 26.79 26.79 26.75 26.75 3.0K
11:12 26.78 26.82 26.78 26.82 7.7K
11:13 26.82 27.00 26.82 26.95 11.8K
11:14 26.98 26.98 26.88 26.95 23.6K
11:15 26.98 27.07 26.97 27.07 4.1K
11:16 27.06 27.09 27.03 27.08 2.1K
11:17 27.06 27.06 26.99 27.01 3.9K
11:18 27.02 27.02 26.98 27.02 5.1K
11:19 27.00 27.10 27.00 27.10 7.7K
11:20 27.10 27.11 27.03 27.03 9.3K
11:22 27.06 27.06 27.03 27.04 2.1K
11:23 27.05 27.09 27.04 27.09 6.7K
11:24 27.08 27.08 27.04 27.05 5.2K
11:25 27.05 27.05 27.00 27.00 1.8K
11:26 27.05 27.18 27.05 27.18 6.5K
11:27 27.18 27.18 27.07 27.07 5.0K
11:28 27.08 27.10 27.08 27.10 2.5K
11:29 27.08 27.08 27.02 27.03 1.9K
11:30 27.04 27.04 26.97 26.97 2.9K
11:31 26.95 26.99 26.95 26.97 1.1K
11:32 26.95 26.95 26.90 26.91 2.8K
11:33 26.92 26.92 26.84 26.84 10.5K
11:34 26.84 26.84 26.71 26.72 5.5K
11:35 26.67 26.73 26.66 26.66 24.6K
11:36 26.61 26.63 26.60 26.60 11.2K
11:37 26.60 26.67 26.60 26.64 9.7K
11:38 26.67 26.70 26.64 26.69 7.7K
11:39 26.68 26.72 26.60 26.72 35.7K
11:40 26.72 26.74 26.71 26.71 3.5K
11:41 26.71 26.74 26.71 26.74 7.9K
11:42 26.70 26.70 26.64 26.64 7.4K
11:43 26.66 26.69 26.64 26.69 2.0K
11:44 26.69 26.69 26.61 26.63 7.6K
11:45 26.64 26.66 26.61 26.66 5.3K
11:46 26.65 26.66 26.61 26.61 3.1K
11:47 26.62 26.63 26.60 26.61 14.8K
11:48 26.60 26.64 26.60 26.64 6.3K
11:49 26.67 26.71 26.66 26.66 8.2K
11:50 26.63 26.67 26.63 26.65 2.8K
11:51 26.65 26.65 26.65 26.65 1.1K
11:52 26.63 26.63 26.51 26.56 8.7K
11:53 26.55 26.55 26.50 26.55 17.2K
11:54 26.56 26.56 26.52 26.56 10.4K
11:55 26.55 26.55 26.53 26.54 12.5K
11:56 26.54 26.56 26.51 26.51 14.3K
11:57 26.52 26.58 26.50 26.58 15.4K
11:58 26.56 26.61 26.56 26.57 3.7K
11:59 26.59 26.60 26.57 26.60 5.7K
12:00 26.55 26.55 26.52 26.54 7.3K
12:01 26.55 26.56 26.50 26.50 6.3K
12:02 26.55 26.57 26.55 26.57 3.1K
12:03 26.57 26.57 26.53 26.54 0.7K
12:04 26.56 26.58 26.54 26.58 4.8K
12:05 26.62 26.69 26.61 26.61 13.7K
12:06 26.61 26.64 26.61 26.64 5.4K
12:07 26.65 26.65 26.60 26.62 2.7K
12:08 26.57 26.60 26.56 26.57 47.2K
12:09 26.57 26.60 26.55 26.55 2.2K
12:10 26.55 26.55 26.50 26.53 2.6K
12:11 26.51 26.51 26.48 26.48 42.6K
12:12 26.48 26.50 26.48 26.48 12.4K
12:13 26.49 26.60 26.49 26.60 17.3K
12:14 26.56 26.56 26.51 26.52 2.2K
12:15 26.52 26.58 26.52 26.57 5.2K
12:16 26.53 26.56 26.53 26.55 2.1K
12:17 26.52 26.55 26.52 26.52 2.4K
12:18 26.53 26.55 26.53 26.55 1.9K
12:19 26.56 26.56 26.40 26.43 7.7K
12:20 26.44 26.44 26.20 26.22 27.3K
12:21 26.20 26.20 26.10 26.12 20.7K
12:22 26.08 26.17 26.02 26.17 11.4K
12:23 26.12 26.28 26.12 26.19 52.1K
12:24 26.18 26.24 26.18 26.22 4.3K
12:25 26.18 26.18 26.11 26.13 7.5K
12:26 26.13 26.24 26.13 26.23 13.3K
12:27 26.28 26.35 26.24 26.35 2.7K
12:28 26.22 26.28 26.22 26.27 3.5K
12:29 26.32 26.34 26.29 26.30 5.2K
12:30 26.32 26.37 26.30 26.37 8.8K
12:31 26.38 26.41 26.32 26.32 3.6K
12:32 26.36 26.36 26.36 26.36 0.3K
12:33 26.35 26.41 26.35 26.41 4.4K
12:34 26.40 26.42 26.39 26.41 90.1K
12:35 26.43 26.51 26.43 26.51 5.1K
12:36 26.50 26.50 26.49 26.50 5.0K
12:37 26.51 26.55 26.51 26.55 2.7K
12:38 26.53 26.53 26.46 26.46 2.6K
12:39 26.44 26.44 26.39 26.39 1.3K
12:40 26.42 26.45 26.42 26.42 4.1K
12:41 26.40 26.44 26.40 26.44 3.9K
12:42 26.43 26.55 26.41 26.55 10.8K
12:43 26.58 26.58 26.50 26.51 10.8K
12:44 26.47 26.49 26.45 26.49 23.6K
12:45 26.49 26.51 26.49 26.51 13.0K
12:46 26.51 26.51 26.40 26.45 20.0K
12:47 26.40 26.54 26.40 26.50 26.1K
12:48 26.48 26.48 26.46 26.46 6.6K
12:49 26.44 26.47 26.44 26.44 12.7K
12:50 26.45 26.47 26.42 26.42 15.0K
12:51 26.42 26.47 26.42 26.45 7.5K
12:52 26.42 26.42 26.42 26.42 0.8K
12:53 26.44 26.51 26.44 26.51 16.1K
12:54 26.51 26.53 26.51 26.52 5.6K
12:55 26.50 26.54 26.46 26.54 12.2K
12:56 26.56 26.56 26.54 26.56 11.8K
12:57 26.57 26.57 26.56 26.56 11.9K
12:58 26.56 26.58 26.55 26.58 2.9K
12:59 26.58 26.58 26.56 26.57 3.5K
13:00 26.57 26.64 26.57 26.64 2.1K
13:01 26.64 26.64 26.58 26.58 6.6K
13:02 26.57 26.61 26.57 26.60 4.9K
13:03 26.53 26.53 26.47 26.47 1.7K
13:04 26.46 26.46 26.42 26.42 7.4K
13:05 26.42 26.43 26.41 26.41 4.1K
13:06 26.40 26.43 26.40 26.43 5.6K
13:07 26.45 26.45 26.44 26.44 0.9K
13:08 26.41 26.42 26.41 26.42 1.8K
13:09 26.44 26.47 26.44 26.47 3.7K
13:10 26.46 26.52 26.46 26.52 4.4K
13:11 26.54 26.54 26.48 26.48 3.8K
13:12 26.47 26.47 26.45 26.47 8.4K
13:13 26.44 26.44 26.42 26.43 1.9K
13:14 26.43 26.45 26.43 26.45 4.5K
13:15 26.51 26.55 26.50 26.53 63.9K
13:16 26.52 26.55 26.51 26.55 3.6K
13:17 26.55 26.57 26.55 26.57 1.7K
13:18 26.59 26.61 26.58 26.61 3.0K
13:19 26.61 26.61 26.61 26.61 1.2K
13:20 26.58 26.58 26.56 26.58 1.7K
13:21 26.59 26.59 26.57 26.58 2.6K
13:22 26.56 26.56 26.53 26.55 2.4K
13:23 26.54 26.56 26.54 26.56 3.3K
13:24 26.54 26.55 26.54 26.55 4.2K
13:25 26.53 26.56 26.50 26.56 6.3K
13:26 26.58 26.58 26.52 26.52 12.1K
13:27 26.49 26.49 26.46 26.46 2.3K
13:28 26.47 26.50 26.47 26.49 5.1K
13:29 26.48 26.48 26.46 26.46 0.4K
13:30 26.46 26.64 26.46 26.60 10.6K
13:31 26.58 26.61 26.58 26.61 1.7K
13:32 26.61 26.61 26.59 26.61 2.1K
13:33 26.58 26.60 26.56 26.58 3.1K
13:34 26.56 26.56 26.53 26.53 6.3K
13:35 26.52 26.52 26.47 26.47 2.9K
13:36 26.46 26.48 26.46 26.46 1.6K
13:37 26.48 26.55 26.48 26.55 4.0K
13:38 26.57 26.57 26.57 26.57 0.4K
13:39 26.55 26.55 26.55 26.55 2.1K
13:40 26.51 26.51 26.51 26.51 0.9K
13:41 26.51 26.57 26.51 26.54 3.5K
13:42 26.57 26.58 26.53 26.53 4.9K
13:43 26.51 26.51 26.49 26.49 2.1K
13:44 26.51 26.51 26.46 26.46 2.4K
13:45 26.52 26.56 26.52 26.54 2.6K
13:46 26.56 26.57 26.56 26.57 4.0K
13:47 26.54 26.54 26.54 26.54 1.2K
13:48 26.52 26.52 26.51 26.51 2.8K
13:49 26.52 26.53 26.52 26.53 2.0K
13:50 26.50 26.51 26.41 26.41 3.8K
13:51 26.41 26.64 26.41 26.63 259.2K
13:52 26.63 26.70 26.63 26.66 9.5K
13:53 26.65 26.66 26.64 26.65 7.4K
13:54 26.64 26.64 26.59 26.61 3.7K
13:55 26.60 26.60 26.57 26.57 0.9K
13:56 26.53 26.59 26.53 26.59 3.4K
13:57 26.62 26.66 26.62 26.66 1.9K
13:58 26.69 26.69 26.69 26.69 9.5K
13:59 26.70 26.72 26.70 26.70 3.6K
14:00 26.69 26.71 26.69 26.71 0.6K
14:01 26.69 26.71 26.69 26.71 3.7K
14:02 26.73 26.75 26.71 26.71 3.1K
14:03 26.73 26.73 26.71 26.73 2.8K
14:04 26.73 26.74 26.72 26.72 6.7K
14:05 26.73 26.73 26.70 26.71 5.2K
14:06 26.70 26.70 26.68 26.68 1.9K
14:07 26.69 26.73 26.69 26.73 5.6K
14:08 26.73 26.74 26.69 26.69 7.5K
14:09 26.70 26.70 26.68 26.68 1.4K
14:10 26.68 26.68 26.62 26.62 6.6K
14:11 26.62 26.71 26.62 26.70 11.9K
14:12 26.67 26.67 26.64 26.64 1.1K
14:13 26.66 26.68 26.66 26.68 6.1K
14:14 26.69 26.69 26.69 26.69 2.0K
14:15 26.65 26.65 26.63 26.63 1.4K
14:16 26.60 26.60 26.54 26.54 11.4K
14:17 26.54 26.55 26.53 26.53 23.8K
14:18 26.50 26.50 26.35 26.38 63.1K
14:19 26.38 26.38 26.28 26.35 22.1K
14:20 26.36 26.37 26.34 26.34 10.4K
14:21 26.32 26.34 26.29 26.29 16.8K
14:22 26.29 26.37 26.29 26.35 23.2K
14:23 26.35 26.36 26.25 26.25 19.2K
14:24 26.28 26.33 26.26 26.30 27.2K
14:25 26.35 26.35 26.27 26.33 15.7K
14:26 26.34 26.35 26.32 26.32 6.6K
14:27 26.27 26.27 26.23 26.24 3.8K
14:28 26.22 26.22 26.20 26.20 1.6K
14:29 26.21 26.21 26.09 26.11 26.6K
14:30 26.09 26.15 26.09 26.11 15.2K
14:31 26.08 26.21 26.08 26.21 8.0K
14:32 26.19 26.22 26.10 26.14 18.1K
14:33 26.15 26.15 26.09 26.11 23.5K
14:34 26.11 26.17 26.10 26.14 21.6K
14:35 26.11 26.16 26.07 26.15 41.9K
14:36 26.17 26.19 26.17 26.19 5.0K
14:37 26.17 26.17 26.15 26.16 20.1K
14:38 26.24 26.26 26.23 26.26 9.2K
14:39 26.24 26.24 26.20 26.23 7.0K
14:40 26.23 26.24 26.23 26.24 3.8K
14:41 26.26 26.29 26.26 26.28 3.7K
14:42 26.30 26.31 26.27 26.31 3.7K
14:43 26.29 26.29 26.24 26.24 3.7K
14:44 26.25 26.25 26.24 26.25 1.0K
14:45 26.29 26.29 26.29 26.29 4.0K
14:46 26.34 26.37 26.33 26.33 13.7K
14:47 26.31 26.31 26.30 26.30 3.2K
14:48 26.31 26.31 26.30 26.30 2.0K
14:49 26.30 26.30 26.30 26.30 0.5K
14:50 26.30 26.30 26.27 26.29 4.5K
14:51 26.29 26.33 26.29 26.31 7.0K
14:52 26.34 26.35 26.33 26.35 3.6K
14:53 26.36 26.36 26.34 26.34 4.7K
14:54 26.34 26.34 26.32 26.32 2.6K
14:55 26.33 26.34 26.33 26.34 4.3K
14:56 26.35 26.36 26.34 26.34 4.1K
14:57 26.33 26.34 26.31 26.34 4.6K
14:58 26.34 26.35 26.32 26.32 8.2K
14:59 26.33 26.33 26.31 26.31 2.6K
15:00 26.31 26.31 26.28 26.31 10.9K
15:01 26.34 26.39 26.34 26.39 5.1K
15:02 26.40 26.40 26.33 26.33 4.3K
15:03 26.31 26.32 26.31 26.32 1.2K
15:04 26.31 26.34 26.31 26.33 3.4K
15:05 26.33 26.33 26.30 26.31 1.6K
15:06 26.31 26.32 26.29 26.29 6.1K
15:07 26.29 26.29 26.28 26.29 2.6K
15:08 26.28 26.32 26.26 26.30 6.6K
15:09 26.32 26.32 26.30 26.32 2.4K
15:10 26.33 26.33 26.30 26.32 6.2K
15:11 26.31 26.31 26.31 26.31 0.1K
15:12 26.31 26.33 26.31 26.32 10.9K
15:13 26.33 26.37 26.33 26.37 3.9K
15:14 26.36 26.38 26.34 26.34 5.1K
15:15 26.35 26.38 26.35 26.37 4.6K
15:16 26.36 26.36 26.34 26.35 4.2K
15:17 26.36 26.41 26.36 26.38 6.9K
15:18 26.38 26.38 26.35 26.35 3.1K
15:19 26.35 26.35 26.26 26.27 6.6K
15:20 26.28 26.28 26.26 26.27 4.7K
15:21 26.27 26.34 26.27 26.34 6.1K
15:22 26.34 26.39 26.34 26.38 4.5K
15:23 26.38 26.39 26.38 26.38 2.8K
15:24 26.38 26.43 26.38 26.39 7.6K
15:25 26.35 26.35 26.34 26.34 4.4K
15:26 26.36 26.36 26.33 26.33 4.4K
15:27 26.34 26.36 26.34 26.36 3.4K
15:28 26.35 26.38 26.35 26.38 6.2K
15:29 26.39 26.40 26.37 26.39 6.0K
15:30 26.40 26.43 26.40 26.43 4.9K
15:31 26.44 26.45 26.43 26.45 6.8K
15:32 26.48 26.51 26.48 26.49 5.4K
15:33 26.50 26.50 26.46 26.46 5.2K
15:34 26.47 26.48 26.43 26.43 4.5K
15:35 26.44 26.44 26.39 26.41 16.6K
15:36 26.41 26.46 26.41 26.45 3.5K
15:37 26.43 26.44 26.43 26.43 3.3K
15:38 26.43 26.43 26.39 26.40 5.9K
15:39 26.40 26.41 26.38 26.39 8.2K
15:40 26.41 26.41 26.40 26.40 7.6K
15:41 26.40 26.40 26.34 26.34 7.9K
15:42 26.32 26.42 26.32 26.40 14.3K
15:43 26.39 26.41 26.38 26.38 5.5K
15:44 26.38 26.38 26.35 26.35 4.0K
15:45 26.37 26.39 26.37 26.38 9.1K
15:46 26.39 26.39 26.38 26.38 3.0K
15:47 26.39 26.40 26.38 26.39 10.2K
15:48 26.40 26.40 26.39 26.39 7.3K
15:49 26.39 26.40 26.38 26.39 8.1K
15:50 26.41 26.41 26.33 26.38 40.2K
15:51 26.38 26.38 26.34 26.36 16.5K
15:52 26.37 26.41 26.36 26.41 13.1K
15:53 26.41 26.41 26.36 26.36 15.1K
15:54 26.36 26.41 26.36 26.41 40.9K
15:55 26.38 26.42 26.36 26.42 32.4K
15:56 26.42 26.49 26.42 26.49 13.6K
15:57 26.51 26.52 26.44 26.45 37.3K
15:58 26.46 26.47 26.44 26.44 49.7K
15:59 26.43 26.45 26.41 26.44 251.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available