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 27.11 27.56 27.10 27.50 136.8K
09:31 27.61 27.66 27.41 27.51 26.5K
09:32 27.50 27.56 27.20 27.30 70.0K
09:33 27.33 27.33 27.15 27.22 9.8K
09:34 27.23 27.26 27.20 27.22 36.4K
09:35 27.21 27.49 27.21 27.35 14.8K
09:36 27.40 27.45 27.32 27.37 24.7K
09:37 27.39 27.41 27.22 27.30 15.0K
09:38 27.30 27.30 27.23 27.26 15.7K
09:39 27.25 27.25 27.16 27.20 25.2K
09:40 27.21 27.21 27.09 27.16 23.8K
09:41 27.12 27.20 27.06 27.09 13.7K
09:42 27.06 27.11 27.02 27.11 11.5K
09:43 27.11 27.11 27.06 27.09 6.0K
09:44 27.05 27.10 27.03 27.07 9.6K
09:45 27.11 27.26 27.11 27.24 10.2K
09:46 27.25 27.25 26.93 26.98 25.6K
09:47 26.98 26.99 26.93 26.95 8.8K
09:48 26.95 27.03 26.95 27.01 6.1K
09:49 27.03 27.03 26.96 27.00 7.1K
09:50 27.03 27.03 26.81 26.81 28.0K
09:51 26.81 26.84 26.73 26.82 26.5K
09:52 26.83 26.86 26.79 26.79 7.2K
09:53 26.82 26.84 26.76 26.78 10.8K
09:54 26.73 26.75 26.66 26.69 23.8K
09:55 26.71 26.78 26.67 26.78 12.6K
09:56 26.78 26.82 26.76 26.76 11.4K
09:57 26.74 26.85 26.74 26.85 27.3K
09:58 26.84 26.87 26.78 26.86 13.0K
09:59 26.82 26.89 26.75 26.78 9.1K
10:00 26.76 26.85 26.76 26.79 28.3K
10:01 26.78 26.82 26.67 26.67 24.3K
10:02 26.66 26.70 26.62 26.70 22.9K
10:03 26.66 26.79 26.66 26.79 7.0K
10:04 26.80 26.83 26.69 26.81 16.2K
10:05 26.80 26.82 26.69 26.72 13.6K
10:06 26.72 26.74 26.60 26.60 15.7K
10:07 26.61 26.65 26.56 26.65 32.3K
10:08 26.62 26.76 26.62 26.68 19.0K
10:09 26.70 26.74 26.70 26.72 8.7K
10:10 26.71 26.71 26.56 26.64 34.9K
10:11 26.64 26.64 26.50 26.58 32.8K
10:12 26.58 26.65 26.58 26.63 13.1K
10:13 26.64 26.64 26.49 26.50 12.9K
10:14 26.53 26.54 26.42 26.45 18.7K
10:15 26.45 26.47 26.38 26.39 10.6K
10:16 26.43 26.55 26.42 26.55 9.7K
10:17 26.52 26.54 26.49 26.49 13.0K
10:18 26.49 26.49 26.31 26.32 10.2K
10:19 26.32 26.34 26.28 26.34 7.5K
10:20 26.33 26.33 26.27 26.27 6.9K
10:21 26.25 26.29 26.24 26.28 8.1K
10:22 26.25 26.26 26.23 26.24 4.6K
10:23 26.26 26.27 26.22 26.23 9.1K
10:24 26.22 26.22 26.14 26.18 11.2K
10:25 26.16 26.23 26.15 26.22 12.6K
10:26 26.21 26.30 26.21 26.28 11.9K
10:27 26.30 26.40 26.30 26.40 8.7K
10:28 26.42 26.55 26.42 26.53 24.7K
10:29 26.50 26.55 26.49 26.53 23.1K
10:30 26.53 26.53 26.46 26.51 13.3K
10:31 26.52 26.54 26.52 26.53 13.0K
10:32 26.45 26.52 26.43 26.49 23.6K
10:33 26.49 26.51 26.47 26.47 9.8K
10:34 26.47 26.49 26.39 26.39 27.3K
10:35 26.43 26.43 26.36 26.36 8.8K
10:36 26.38 26.40 26.32 26.32 13.0K
10:37 26.33 26.38 26.33 26.38 14.8K
10:38 26.41 26.42 26.40 26.42 11.1K
10:39 26.40 26.43 26.39 26.43 3.4K
10:40 26.43 26.45 26.43 26.45 5.6K
10:41 26.43 26.43 26.40 26.41 15.9K
10:42 26.42 26.43 26.38 26.41 12.6K
10:43 26.37 26.39 26.29 26.31 15.7K
10:44 26.34 26.45 26.34 26.45 9.0K
10:45 26.40 26.40 26.32 26.35 8.5K
10:46 26.34 26.40 26.31 26.40 6.2K
10:47 26.43 26.49 26.43 26.43 5.4K
10:48 26.46 26.46 26.42 26.42 4.4K
10:49 26.43 26.45 26.43 26.45 2.5K
10:50 26.47 26.47 26.44 26.44 9.2K
10:51 26.45 26.46 26.40 26.40 3.9K
10:52 26.36 26.36 26.18 26.18 11.0K
10:53 26.18 26.27 26.18 26.26 13.4K
10:54 26.26 26.26 26.22 26.25 5.6K
10:55 26.24 26.26 26.22 26.22 5.5K
10:56 26.20 26.28 26.20 26.28 5.1K
10:57 26.29 26.33 26.29 26.33 5.6K
10:58 26.32 26.32 26.21 26.25 6.9K
10:59 26.31 26.33 26.24 26.28 4.6K
11:00 26.30 26.33 26.27 26.28 4.4K
11:01 26.27 26.33 26.27 26.33 9.1K
11:02 26.30 26.39 26.30 26.39 5.4K
11:03 26.28 26.29 26.21 26.24 7.8K
11:04 26.23 26.23 26.21 26.22 8.2K
11:05 26.23 26.25 26.23 26.25 3.8K
11:06 26.26 26.26 26.14 26.14 16.7K
11:07 26.12 26.13 26.07 26.07 8.4K
11:08 26.08 26.16 26.07 26.13 10.6K
11:09 26.14 26.14 26.10 26.10 1.8K
11:10 26.11 26.17 26.09 26.17 7.5K
11:11 26.15 26.15 26.10 26.10 4.9K
11:12 26.13 26.15 26.11 26.13 5.5K
11:13 26.16 26.21 26.13 26.21 5.3K
11:14 26.19 26.19 26.11 26.11 5.2K
11:15 26.11 26.14 26.11 26.12 1.1K
11:16 26.11 26.13 26.10 26.10 16.9K
11:17 26.16 26.16 26.12 26.13 3.9K
11:18 26.14 26.19 26.14 26.19 12.0K
11:19 26.16 26.21 26.16 26.21 7.9K
11:20 26.27 26.32 26.27 26.32 21.3K
11:21 26.33 26.33 26.31 26.31 7.4K
11:22 26.30 26.33 26.30 26.33 2.1K
11:23 26.32 26.36 26.32 26.36 5.7K
11:24 26.34 26.34 26.32 26.34 1.1K
11:25 26.39 26.39 26.37 26.38 1.9K
11:26 26.38 26.39 26.36 26.36 3.3K
11:27 26.37 26.46 26.37 26.45 5.3K
11:28 26.42 26.42 26.40 26.40 3.7K
11:29 26.37 26.39 26.36 26.39 4.5K
11:30 26.39 26.43 26.39 26.42 2.9K
11:31 26.42 26.44 26.40 26.44 10.4K
11:32 26.43 26.47 26.43 26.47 3.3K
11:33 26.47 26.52 26.47 26.48 7.7K
11:34 26.50 26.52 26.45 26.45 7.8K
11:35 26.42 26.42 26.39 26.39 3.6K
11:36 26.42 26.42 26.41 26.41 1.8K
11:37 26.42 26.43 26.40 26.43 1.6K
11:38 26.41 26.43 26.39 26.42 2.8K
11:39 26.42 26.43 26.40 26.41 3.3K
11:40 26.40 26.42 26.40 26.41 3.9K
11:41 26.39 26.39 26.35 26.37 5.3K
11:42 26.35 26.37 26.35 26.37 1.7K
11:43 26.40 26.41 26.40 26.40 5.6K
11:44 26.33 26.35 26.33 26.34 2.6K
11:45 26.34 26.36 26.33 26.36 4.0K
11:46 26.37 26.37 26.37 26.37 1.1K
11:47 26.38 26.38 26.38 26.38 1.3K
11:48 26.38 26.40 26.37 26.39 3.1K
11:49 26.37 26.37 26.37 26.37 0.6K
11:50 26.40 26.40 26.38 26.38 2.8K
11:51 26.38 26.42 26.38 26.40 3.0K
11:52 26.37 26.37 26.37 26.37 1.3K
11:53 26.35 26.35 26.34 26.34 6.9K
11:55 26.35 26.46 26.35 26.46 5.7K
11:56 26.44 26.45 26.44 26.45 1.6K
11:57 26.46 26.46 26.45 26.46 2.6K
11:58 26.46 26.46 26.46 26.46 1.2K
11:59 26.46 26.50 26.46 26.49 5.8K
12:00 26.53 26.53 26.53 26.53 0.2K
12:01 26.53 26.57 26.53 26.57 4.7K
12:02 26.56 26.56 26.55 26.55 2.5K
12:03 26.55 26.68 26.55 26.67 15.1K
12:04 26.67 26.69 26.65 26.69 5.3K
12:05 26.67 26.67 26.65 26.65 14.9K
12:06 26.60 26.62 26.60 26.62 4.4K
12:07 26.60 26.60 26.55 26.56 5.9K
12:08 26.55 26.55 26.52 26.53 11.4K
12:09 26.46 26.49 26.42 26.49 25.5K
12:10 26.52 26.52 26.47 26.49 7.6K
12:11 26.50 26.53 26.50 26.53 4.8K
12:12 26.54 26.56 26.54 26.56 2.5K
12:13 26.57 26.57 26.56 26.56 1.0K
12:14 26.58 26.58 26.57 26.57 3.5K
12:15 26.58 26.59 26.57 26.57 3.2K
12:16 26.57 26.63 26.57 26.60 8.1K
12:17 26.62 26.65 26.62 26.64 10.1K
12:18 26.64 26.64 26.64 26.64 2.2K
12:19 26.61 26.61 26.57 26.57 10.0K
12:20 26.55 26.55 26.52 26.53 2.2K
12:21 26.53 26.57 26.53 26.57 6.2K
12:22 26.58 26.62 26.56 26.56 2.8K
12:23 26.54 26.54 26.54 26.54 0.6K
12:24 26.57 26.58 26.56 26.56 8.3K
12:25 26.60 26.60 26.60 26.60 1.9K
12:26 26.60 26.60 26.59 26.59 2.5K
12:27 26.61 26.63 26.60 26.63 2.3K
12:28 26.65 26.66 26.64 26.64 7.0K
12:29 26.65 26.65 26.62 26.64 8.2K
12:30 26.62 26.63 26.59 26.59 3.6K
12:31 26.61 26.63 26.61 26.63 4.9K
12:32 26.57 26.57 26.56 26.56 1.2K
12:33 26.56 26.56 26.48 26.51 14.5K
12:34 26.51 26.52 26.51 26.51 2.7K
12:35 26.49 26.49 26.35 26.35 14.3K
12:36 26.34 26.39 26.29 26.39 26.4K
12:37 26.42 26.43 26.39 26.39 9.8K
12:38 26.40 26.48 26.40 26.48 5.4K
12:40 26.48 26.48 26.48 26.48 1.7K
12:41 26.49 26.50 26.49 26.50 1.2K
12:42 26.49 26.53 26.49 26.53 5.4K
12:43 26.55 26.55 26.53 26.53 1.7K
12:44 26.53 26.53 26.53 26.53 0.9K
12:45 26.49 26.50 26.48 26.50 1.6K
12:46 26.47 26.48 26.47 26.48 1.4K
12:47 26.49 26.49 26.49 26.49 0.2K
12:48 26.51 26.51 26.48 26.48 1.8K
12:49 26.44 26.44 26.40 26.40 1.5K
12:50 26.39 26.39 26.39 26.39 0.6K
12:51 26.39 26.39 26.39 26.39 0.9K
12:52 26.40 26.41 26.26 26.26 19.2K
12:53 26.21 26.29 26.17 26.25 45.8K
12:54 26.28 26.29 26.26 26.27 9.0K
12:55 26.27 26.27 26.25 26.25 9.4K
12:56 26.26 26.26 26.25 26.25 3.4K
12:58 26.20 26.20 26.14 26.14 3.3K
12:59 26.18 26.19 26.18 26.18 2.8K
13:00 26.17 26.18 26.15 26.17 4.1K
13:01 26.21 26.30 26.21 26.30 8.3K
13:02 26.30 26.30 26.30 26.30 0.5K
13:03 26.31 26.34 26.31 26.34 3.2K
13:04 26.33 26.33 26.30 26.30 4.4K
13:05 26.31 26.35 26.29 26.35 3.0K
13:06 26.35 26.35 26.35 26.35 1.2K
13:07 26.35 26.35 26.32 26.34 1.8K
13:08 26.30 26.32 26.30 26.32 1.1K
13:09 26.30 26.33 26.30 26.33 6.0K
13:11 26.35 26.36 26.35 26.36 4.5K
13:12 26.36 26.36 26.35 26.35 1.7K
13:13 26.34 26.40 26.34 26.39 5.4K
13:14 26.42 26.45 26.42 26.45 2.5K
13:15 26.46 26.46 26.44 26.45 3.0K
13:16 26.45 26.46 26.45 26.46 2.6K
13:17 26.47 26.47 26.45 26.45 4.2K
13:18 26.37 26.37 26.31 26.31 2.5K
13:19 26.30 26.34 26.30 26.34 4.8K
13:20 26.36 26.37 26.36 26.37 2.9K
13:21 26.37 26.38 26.37 26.38 2.6K
13:22 26.34 26.34 26.33 26.33 1.7K
13:23 26.34 26.38 26.34 26.38 2.1K
13:24 26.43 26.43 26.43 26.43 1.1K
13:25 26.44 26.44 26.43 26.43 1.6K
13:26 26.44 26.44 26.42 26.42 1.4K
13:27 26.38 26.41 26.38 26.41 1.3K
13:28 26.42 26.42 26.40 26.40 2.2K
13:30 26.42 26.46 26.41 26.44 12.0K
13:31 26.44 26.45 26.44 26.44 1.5K
13:32 26.44 26.45 26.44 26.45 3.5K
13:33 26.43 26.43 26.42 26.42 4.8K
13:34 26.42 26.42 26.39 26.40 3.5K
13:35 26.39 26.42 26.36 26.42 14.1K
13:37 26.44 26.45 26.44 26.45 1.3K
13:38 26.45 26.51 26.45 26.51 4.3K
13:39 26.52 26.54 26.52 26.53 3.0K
13:40 26.54 26.57 26.51 26.51 25.0K
13:41 26.56 26.58 26.56 26.58 1.9K
13:42 26.60 26.63 26.60 26.63 4.2K
13:43 26.66 26.66 26.65 26.66 5.1K
13:44 26.67 26.67 26.67 26.67 2.5K
13:45 26.70 26.70 26.68 26.68 5.0K
13:46 26.69 26.81 26.68 26.80 30.6K
13:47 26.81 26.82 26.81 26.82 4.1K
13:48 26.79 26.79 26.78 26.78 7.8K
13:49 26.77 26.81 26.75 26.75 17.6K
13:50 26.75 26.77 26.75 26.77 11.2K
13:51 26.77 26.84 26.77 26.84 6.0K
13:52 26.85 26.94 26.85 26.93 14.3K
13:53 26.93 27.03 26.91 27.00 41.1K
13:54 27.01 27.01 26.98 27.01 13.3K
13:55 27.03 27.03 26.97 26.97 4.0K
13:56 26.96 26.96 26.95 26.95 5.8K
13:57 26.94 26.94 26.92 26.92 4.4K
13:58 26.95 26.95 26.90 26.90 17.1K
13:59 26.91 26.95 26.89 26.93 19.9K
14:00 26.98 27.01 26.98 27.01 12.9K
14:01 27.00 27.01 27.00 27.01 4.7K
14:02 27.01 27.07 27.00 27.07 17.2K
14:03 27.05 27.15 27.05 27.15 9.8K
14:04 27.17 27.20 27.17 27.17 9.5K
14:05 27.16 27.20 27.11 27.15 14.1K
14:06 27.13 27.13 27.09 27.11 16.6K
14:07 27.13 27.17 27.13 27.15 16.6K
14:08 27.17 27.19 27.17 27.18 9.1K
14:09 27.19 27.19 27.16 27.19 16.8K
14:10 27.19 27.21 27.19 27.21 5.4K
14:11 27.23 27.25 27.20 27.22 7.1K
14:12 27.23 27.27 27.23 27.27 4.7K
14:13 27.27 27.27 27.24 27.26 5.5K
14:14 27.25 27.25 27.16 27.16 7.7K
14:15 27.16 27.16 27.14 27.15 4.3K
14:16 27.16 27.16 27.14 27.14 8.2K
14:17 27.13 27.26 27.13 27.26 8.6K
14:18 27.25 27.33 27.25 27.28 10.2K
14:19 27.30 27.33 27.29 27.33 5.3K
14:20 27.30 27.35 27.21 27.21 38.4K
14:21 27.18 27.18 27.04 27.11 19.1K
14:22 27.07 27.15 27.07 27.15 8.7K
14:23 27.15 27.17 27.13 27.13 3.2K
14:24 27.14 27.16 27.08 27.08 10.6K
14:25 27.08 27.09 27.04 27.05 5.5K
14:26 27.04 27.07 27.02 27.06 11.8K
14:27 27.06 27.14 27.06 27.13 9.8K
14:28 27.13 27.26 27.13 27.26 15.7K
14:29 27.25 27.31 27.25 27.31 7.6K
14:30 27.30 27.33 27.28 27.30 9.3K
14:31 27.32 27.36 27.29 27.35 17.9K
14:32 27.35 27.35 27.23 27.23 15.7K
14:33 27.25 27.27 27.25 27.26 4.1K
14:34 27.27 27.32 27.27 27.32 5.7K
14:35 27.32 27.46 27.32 27.45 16.6K
14:36 27.37 27.41 27.36 27.40 13.1K
14:37 27.41 27.43 27.40 27.43 23.7K
14:38 27.43 27.48 27.42 27.48 7.8K
14:39 27.45 27.47 27.37 27.42 16.3K
14:40 27.41 27.42 27.31 27.40 16.0K
14:41 27.36 27.38 27.32 27.34 19.2K
14:42 27.34 27.34 27.27 27.27 5.8K
14:43 27.28 27.41 27.28 27.38 18.4K
14:44 27.36 27.36 27.31 27.34 13.4K
14:45 27.33 27.44 27.33 27.41 5.8K
14:46 27.43 27.43 27.40 27.42 7.1K
14:47 27.42 27.42 27.36 27.40 18.7K
14:48 27.40 27.46 27.40 27.46 7.3K
14:49 27.44 27.44 27.44 27.44 5.6K
14:50 27.37 27.38 27.35 27.38 1.9K
14:51 27.38 27.38 27.24 27.24 8.9K
14:52 27.25 27.31 27.25 27.31 14.6K
14:53 27.31 27.38 27.31 27.38 15.1K
14:55 27.38 27.38 27.30 27.33 12.6K
14:56 27.30 27.33 27.30 27.32 8.5K
14:57 27.31 27.35 27.26 27.29 20.4K
14:58 27.27 27.33 27.25 27.33 10.6K
14:59 27.32 27.32 27.25 27.27 4.1K
15:00 27.27 27.29 27.25 27.28 6.2K
15:01 27.28 27.28 27.23 27.23 5.9K
15:02 27.23 27.30 27.23 27.29 129.0K
15:03 27.16 27.17 27.14 27.14 8.3K
15:04 27.14 27.16 27.14 27.14 3.0K
15:05 27.14 27.14 27.06 27.08 5.8K
15:06 27.00 27.00 26.91 26.94 15.6K
15:07 26.94 26.95 26.92 26.92 5.7K
15:08 26.92 26.92 26.80 26.81 27.7K
15:09 26.82 26.82 26.76 26.81 10.0K
15:10 26.83 26.86 26.79 26.86 19.2K
15:11 26.86 26.86 26.83 26.85 10.5K
15:12 26.86 26.88 26.85 26.88 8.4K
15:13 26.85 26.85 26.84 26.84 4.3K
15:14 26.86 26.89 26.86 26.89 3.1K
15:15 26.89 26.89 26.80 26.81 14.3K
15:16 26.82 26.82 26.80 26.80 1.6K
15:17 26.80 26.80 26.74 26.75 8.3K
15:18 26.75 26.80 26.75 26.80 8.7K
15:19 26.81 26.81 26.78 26.81 4.0K
15:20 26.80 26.84 26.80 26.84 3.8K
15:21 26.84 26.84 26.77 26.77 7.7K
15:22 26.77 26.77 26.75 26.75 5.8K
15:23 26.75 26.75 26.74 26.74 17.4K
15:24 26.76 26.77 26.74 26.74 9.0K
15:25 26.71 26.77 26.71 26.77 4.8K
15:26 26.77 26.78 26.74 26.74 2.4K
15:27 26.74 26.74 26.74 26.74 1.9K
15:28 26.72 26.72 26.70 26.72 7.2K
15:29 26.73 26.75 26.73 26.75 6.9K
15:30 26.74 26.78 26.72 26.72 18.6K
15:31 26.73 26.74 26.62 26.66 24.8K
15:32 26.64 26.67 26.63 26.64 14.1K
15:33 26.64 26.64 26.58 26.62 8.0K
15:34 26.63 26.67 26.63 26.66 8.9K
15:35 26.67 26.67 26.65 26.65 2.8K
15:36 26.61 26.61 26.60 26.60 2.8K
15:37 26.61 26.64 26.61 26.64 10.2K
15:38 26.64 26.64 26.61 26.61 3.3K
15:39 26.63 26.63 26.58 26.59 8.9K
15:40 26.59 26.60 26.59 26.59 4.9K
15:41 26.60 26.62 26.60 26.62 4.3K
15:42 26.61 26.61 26.58 26.58 6.4K
15:43 26.58 26.68 26.58 26.68 11.6K
15:44 26.68 26.72 26.68 26.72 14.1K
15:45 26.70 26.72 26.70 26.72 11.8K
15:46 26.72 26.72 26.69 26.69 5.6K
15:47 26.66 26.69 26.66 26.69 8.2K
15:48 26.70 26.72 26.70 26.72 9.8K
15:49 26.72 26.72 26.72 26.72 2.7K
15:50 26.79 26.79 26.78 26.79 19.0K
15:51 26.79 26.80 26.79 26.80 7.2K
15:52 26.80 26.80 26.79 26.79 12.1K
15:53 26.81 26.81 26.79 26.81 17.3K
15:54 26.80 26.81 26.79 26.79 11.0K
15:55 26.85 26.87 26.81 26.86 40.0K
15:56 26.85 26.85 26.78 26.78 19.6K
15:57 26.78 26.85 26.78 26.84 62.2K
15:58 26.84 26.84 26.83 26.84 44.0K
15:59 26.84 26.91 26.84 26.88 418.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available