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 30.03 30.20 30.00 30.01 65.8K
09:31 29.93 30.03 29.75 30.03 14.0K
09:32 30.02 30.02 29.81 29.90 12.8K
09:33 29.87 29.87 29.87 29.87 2.3K
09:34 29.80 29.80 29.73 29.73 4.1K
09:35 29.70 29.87 29.64 29.64 19.1K
09:36 29.72 29.75 29.72 29.75 2.4K
09:37 29.80 29.81 29.76 29.80 3.1K
09:38 29.80 29.82 29.65 29.65 5.7K
09:39 29.63 29.63 29.60 29.60 5.1K
09:40 29.54 29.69 29.54 29.69 27.2K
09:41 29.79 29.97 29.79 29.80 5.0K
09:42 29.96 30.00 29.95 29.96 9.4K
09:43 29.99 30.00 29.95 29.96 3.2K
09:44 29.91 29.94 29.89 29.89 4.6K
09:45 29.94 30.03 29.94 30.01 21.5K
09:46 30.03 30.12 30.02 30.09 20.8K
09:47 30.04 30.14 30.04 30.12 1.9K
09:48 30.11 30.11 30.00 30.02 5.2K
09:49 29.98 29.98 29.90 29.92 2.4K
09:50 29.95 29.95 29.87 29.88 9.6K
09:51 29.92 29.96 29.88 29.96 2.9K
09:52 29.92 29.92 29.86 29.86 5.4K
09:53 29.85 29.90 29.82 29.88 8.3K
09:54 29.81 29.85 29.71 29.71 1.8K
09:55 29.81 29.81 29.68 29.72 8.0K
09:56 29.67 29.72 29.62 29.72 2.8K
09:57 29.72 29.72 29.66 29.68 8.0K
09:58 29.74 29.91 29.74 29.91 2.4K
09:59 29.77 29.77 29.55 29.56 48.4K
10:00 29.72 29.95 29.72 29.84 16.3K
10:01 29.95 29.95 29.95 29.95 6.6K
10:02 29.90 30.04 29.90 29.92 13.2K
10:03 29.96 30.00 29.88 29.89 5.3K
10:04 29.91 29.91 29.85 29.87 8.7K
10:05 29.86 29.86 29.81 29.81 1.7K
10:06 29.88 29.89 29.85 29.85 14.2K
10:07 29.85 29.89 29.79 29.79 16.1K
10:08 29.79 29.86 29.79 29.80 4.2K
10:09 29.73 29.73 29.61 29.66 3.9K
10:10 29.63 29.66 29.63 29.64 1.6K
10:11 29.49 29.49 29.36 29.36 17.3K
10:12 29.36 29.56 29.36 29.56 11.8K
10:13 29.54 29.54 29.50 29.50 2.4K
10:14 29.50 29.50 29.42 29.45 9.8K
10:15 29.44 29.46 29.36 29.36 3.1K
10:16 29.35 29.39 29.34 29.39 10.1K
10:17 29.39 29.39 29.26 29.27 16.0K
10:18 29.22 29.32 29.21 29.30 11.5K
10:19 29.30 29.36 29.21 29.21 54.7K
10:20 29.24 29.31 29.24 29.30 20.0K
10:21 29.26 29.35 29.26 29.35 6.6K
10:22 29.39 29.39 29.20 29.20 4.1K
10:23 29.23 29.30 29.23 29.26 5.8K
10:24 29.26 29.26 29.12 29.12 15.0K
10:25 29.12 29.14 28.96 29.01 76.6K
10:26 28.98 28.98 28.91 28.91 5.9K
10:27 28.93 29.06 28.93 29.04 8.1K
10:28 28.98 29.08 28.98 29.02 4.6K
10:29 29.04 29.05 28.93 28.93 6.6K
10:30 28.98 28.98 28.89 28.89 5.0K
10:31 28.88 28.95 28.79 28.80 11.5K
10:32 28.79 28.89 28.77 28.81 9.7K
10:33 28.76 28.94 28.74 28.86 26.6K
10:34 28.89 28.89 28.82 28.82 4.2K
10:35 28.82 28.84 28.78 28.82 4.1K
10:36 28.81 28.93 28.81 28.92 13.4K
10:37 28.91 28.95 28.81 28.81 8.6K
10:38 28.83 28.85 28.78 28.79 9.9K
10:39 28.75 28.89 28.75 28.80 13.3K
10:40 28.80 28.81 28.75 28.79 11.4K
10:41 28.76 28.79 28.60 28.60 46.3K
10:42 28.63 28.63 28.55 28.60 43.0K
10:43 28.66 28.67 28.63 28.66 5.0K
10:44 28.64 28.72 28.64 28.72 12.0K
10:45 28.75 28.80 28.70 28.72 9.1K
10:46 28.74 28.80 28.71 28.72 12.3K
10:47 28.69 28.70 28.67 28.69 8.3K
10:48 28.71 28.71 28.64 28.65 37.8K
10:49 28.62 28.68 28.62 28.68 15.5K
10:50 28.65 28.78 28.65 28.78 9.4K
10:51 28.79 28.81 28.74 28.74 9.0K
10:52 28.77 28.79 28.76 28.78 7.4K
10:53 28.82 28.83 28.76 28.78 8.9K
10:54 28.75 28.75 28.69 28.69 5.9K
10:55 28.69 28.69 28.64 28.64 5.7K
10:56 28.62 28.63 28.57 28.57 12.3K
10:57 28.59 28.61 28.58 28.60 6.6K
10:58 28.61 28.64 28.60 28.61 9.6K
10:59 28.61 28.61 28.58 28.60 2.3K
11:00 28.60 28.69 28.60 28.63 5.6K
11:01 28.62 28.63 28.54 28.62 39.3K
11:02 28.58 28.66 28.54 28.56 6.6K
11:03 28.56 28.68 28.45 28.58 33.8K
11:04 28.58 28.58 28.36 28.36 18.4K
11:05 28.39 28.45 28.33 28.45 16.8K
11:06 28.44 28.52 28.42 28.42 6.8K
11:07 28.40 28.49 28.40 28.49 16.0K
11:08 28.44 28.45 28.38 28.40 4.1K
11:09 28.41 28.48 28.41 28.43 4.9K
11:10 28.46 28.50 28.46 28.46 2.3K
11:11 28.43 28.46 28.43 28.43 3.7K
11:12 28.41 28.44 28.40 28.40 1.9K
11:13 28.40 28.40 28.37 28.40 4.9K
11:14 28.41 28.55 28.39 28.55 27.4K
11:15 28.55 28.64 28.55 28.59 3.8K
11:16 28.58 28.61 28.56 28.56 4.2K
11:17 28.54 28.57 28.50 28.53 4.5K
11:18 28.52 28.52 28.48 28.50 3.0K
11:19 28.47 28.48 28.47 28.48 7.6K
11:20 28.46 28.49 28.41 28.48 9.5K
11:21 28.52 28.59 28.52 28.59 3.8K
11:22 28.56 28.61 28.56 28.56 3.9K
11:23 28.52 28.57 28.52 28.57 2.6K
11:24 28.54 28.62 28.54 28.62 3.0K
11:25 28.54 28.58 28.52 28.52 7.4K
11:26 28.54 28.61 28.54 28.61 2.0K
11:27 28.63 28.65 28.59 28.65 2.5K
11:28 28.62 28.62 28.57 28.57 6.4K
11:29 28.60 28.60 28.58 28.59 6.6K
11:30 28.61 28.62 28.56 28.62 3.8K
11:31 28.63 28.63 28.59 28.61 7.3K
11:32 28.61 28.73 28.59 28.73 17.6K
11:33 28.74 28.76 28.74 28.75 3.5K
11:34 28.75 28.75 28.71 28.72 6.2K
11:35 28.70 28.74 28.70 28.72 1.3K
11:36 28.70 28.71 28.62 28.62 18.8K
11:37 28.61 28.61 28.50 28.50 20.3K
11:38 28.54 28.58 28.38 28.38 18.5K
11:39 28.35 28.35 28.28 28.28 18.0K
11:40 28.28 28.28 28.18 28.24 36.7K
11:41 28.23 28.40 28.23 28.30 19.7K
11:42 28.30 28.32 28.28 28.32 19.6K
11:43 28.34 28.35 28.30 28.30 7.6K
11:44 28.31 28.40 28.31 28.40 10.9K
11:45 28.41 28.47 28.40 28.47 2.6K
11:46 28.54 28.56 28.50 28.56 3.8K
11:47 28.59 28.59 28.51 28.51 5.0K
11:48 28.52 28.56 28.51 28.55 5.4K
11:49 28.58 28.63 28.55 28.60 2.8K
11:50 28.64 28.70 28.64 28.70 1.1K
11:51 28.68 28.68 28.65 28.65 1.4K
11:52 28.66 28.71 28.66 28.71 2.8K
11:53 28.71 28.74 28.67 28.67 3.4K
11:54 28.73 28.75 28.73 28.74 3.2K
11:55 28.72 28.72 28.65 28.65 3.3K
11:56 28.68 28.75 28.68 28.75 2.5K
11:57 28.73 28.74 28.71 28.74 2.2K
11:58 28.72 28.78 28.72 28.78 6.7K
11:59 28.74 28.78 28.74 28.77 1.1K
12:00 28.77 28.78 28.73 28.78 7.0K
12:01 28.87 28.87 28.79 28.80 3.9K
12:02 28.85 28.92 28.85 28.90 3.5K
12:03 28.92 28.92 28.90 28.91 24.5K
12:04 28.87 28.89 28.82 28.87 4.5K
12:05 28.87 28.88 28.84 28.84 2.4K
12:06 28.81 28.81 28.76 28.76 2.6K
12:07 28.72 28.76 28.71 28.76 1.9K
12:08 28.77 28.77 28.69 28.71 12.7K
12:09 28.67 28.67 28.57 28.66 14.6K
12:10 28.71 28.76 28.71 28.76 2.3K
12:11 28.76 28.78 28.76 28.78 0.8K
12:12 28.76 28.78 28.76 28.78 0.7K
12:13 28.80 28.83 28.77 28.77 1.8K
12:14 28.77 28.77 28.65 28.66 4.7K
12:15 28.66 28.67 28.60 28.60 3.8K
12:16 28.63 28.63 28.63 28.63 1.9K
12:17 28.67 28.67 28.66 28.66 1.2K
12:18 28.69 28.69 28.63 28.68 4.3K
12:19 28.72 28.72 28.72 28.72 0.4K
12:20 28.71 28.81 28.69 28.81 2.7K
12:21 28.82 28.82 28.77 28.79 4.6K
12:22 28.82 28.85 28.82 28.85 0.8K
12:23 28.83 28.83 28.83 28.83 0.5K
12:24 28.80 28.81 28.80 28.80 1.8K
12:25 28.78 28.78 28.73 28.73 2.5K
12:26 28.67 28.68 28.61 28.61 2.1K
12:27 28.63 28.63 28.60 28.61 3.4K
12:28 28.61 28.64 28.58 28.64 7.1K
12:29 28.64 28.64 28.64 28.64 0.5K
12:30 28.62 28.63 28.62 28.63 3.2K
12:31 28.72 28.72 28.59 28.60 34.1K
12:32 28.49 28.49 28.44 28.44 17.9K
12:33 28.40 28.40 28.29 28.29 15.8K
12:34 28.29 28.34 28.29 28.34 16.0K
12:35 28.29 28.34 28.29 28.34 3.7K
12:36 28.35 28.35 28.31 28.33 8.6K
12:37 28.28 28.29 28.14 28.17 14.1K
12:38 28.18 28.23 28.18 28.23 3.8K
12:39 28.23 28.38 28.23 28.38 5.6K
12:40 28.42 28.48 28.39 28.48 3.3K
12:41 28.48 28.52 28.48 28.49 2.2K
12:42 28.51 28.51 28.50 28.51 2.1K
12:43 28.51 28.51 28.48 28.48 2.1K
12:44 28.45 28.45 28.38 28.41 5.7K
12:45 28.35 28.39 28.31 28.31 8.9K
12:46 28.28 28.29 28.22 28.23 3.9K
12:47 28.24 28.25 28.24 28.24 2.3K
12:48 28.22 28.22 28.19 28.19 2.0K
12:49 28.20 28.23 28.20 28.23 1.5K
12:50 28.23 28.26 28.23 28.26 2.3K
12:51 28.25 28.27 28.25 28.27 3.4K
12:52 28.27 28.27 28.25 28.26 2.8K
12:53 28.25 28.29 28.22 28.22 13.5K
12:54 28.21 28.22 28.17 28.17 3.7K
12:55 28.15 28.15 28.11 28.11 3.5K
12:56 28.15 28.17 28.15 28.17 5.6K
12:57 28.15 28.16 28.06 28.06 18.1K
12:58 28.05 28.06 28.00 28.03 41.3K
12:59 28.03 28.07 28.03 28.07 7.1K
13:00 28.08 28.13 28.08 28.13 4.4K
13:01 28.10 28.11 28.09 28.09 1.3K
13:02 28.06 28.12 28.06 28.10 10.0K
13:03 28.09 28.09 28.07 28.07 5.4K
13:04 28.02 28.02 27.98 27.98 7.1K
13:05 27.97 27.98 27.97 27.98 3.3K
13:06 27.90 27.95 27.90 27.95 13.9K
13:07 27.95 27.97 27.92 27.92 11.3K
13:08 27.91 27.91 27.89 27.91 14.3K
13:09 27.89 27.91 27.89 27.91 4.8K
13:10 27.90 27.90 27.70 27.70 24.6K
13:11 27.70 27.70 27.64 27.67 45.2K
13:12 27.66 27.72 27.63 27.72 11.3K
13:13 27.74 27.79 27.66 27.79 14.9K
13:14 27.80 27.95 27.80 27.95 4.4K
13:15 27.94 27.94 27.94 27.94 1.5K
13:16 27.95 27.95 27.85 27.85 14.2K
13:17 27.85 27.85 27.82 27.84 3.0K
13:18 27.85 27.86 27.75 27.75 6.4K
13:19 27.75 27.76 27.75 27.75 1.3K
13:20 27.75 27.81 27.74 27.81 5.8K
13:21 27.80 27.80 27.77 27.77 1.2K
13:22 27.78 27.81 27.75 27.79 4.5K
13:23 27.79 27.94 27.78 27.94 19.8K
13:24 27.94 27.98 27.94 27.95 10.6K
13:25 28.00 28.12 28.00 28.12 24.7K
13:26 28.20 28.20 28.02 28.16 44.3K
13:27 28.16 28.27 28.16 28.27 5.0K
13:28 28.30 28.30 28.28 28.28 1.5K
13:29 28.30 28.33 28.30 28.31 2.7K
13:31 28.29 28.29 28.25 28.25 3.5K
13:32 28.26 28.31 28.26 28.26 14.4K
13:33 28.28 28.31 28.28 28.31 2.1K
13:34 28.28 28.28 28.27 28.28 5.3K
13:35 28.25 28.25 28.22 28.25 2.4K
13:36 28.24 28.26 28.24 28.26 1.7K
13:37 28.23 28.23 28.15 28.16 5.3K
13:38 28.16 28.16 28.14 28.15 3.2K
13:39 28.16 28.17 28.16 28.16 3.0K
13:40 28.16 28.16 28.10 28.10 4.5K
13:41 28.14 28.16 28.11 28.16 24.0K
13:42 28.20 28.21 28.10 28.10 5.4K
13:43 28.09 28.09 28.04 28.04 2.4K
13:44 28.03 28.06 28.03 28.06 2.2K
13:45 28.09 28.12 28.06 28.12 11.5K
13:46 28.13 28.13 28.07 28.07 2.3K
13:47 28.09 28.09 28.06 28.07 1.1K
13:48 28.08 28.08 28.07 28.07 2.1K
13:49 28.09 28.09 28.09 28.09 0.6K
13:50 28.10 28.10 28.08 28.08 1.6K
13:51 28.09 28.09 28.09 28.09 0.6K
13:52 28.09 28.10 28.07 28.10 3.9K
13:53 28.10 28.13 28.06 28.06 3.3K
13:54 28.06 28.07 28.05 28.07 2.6K
13:55 28.04 28.04 28.04 28.04 2.1K
13:56 28.03 28.05 28.01 28.05 2.9K
13:57 28.05 28.05 28.05 28.05 0.7K
13:58 28.08 28.08 28.08 28.08 0.5K
13:59 28.09 28.09 28.09 28.09 2.1K
14:00 28.11 28.12 28.08 28.10 26.0K
14:01 28.08 28.16 28.06 28.06 15.4K
14:02 28.07 28.15 28.07 28.15 15.3K
14:03 28.18 28.18 28.13 28.13 5.6K
14:04 28.16 28.16 28.16 28.16 0.6K
14:05 28.17 28.21 28.17 28.21 5.4K
14:06 28.22 28.28 28.22 28.28 2.3K
14:07 28.29 28.29 28.25 28.27 1.6K
14:08 28.27 28.31 28.27 28.31 1.8K
14:09 28.35 28.38 28.35 28.37 7.5K
14:10 28.37 28.37 28.34 28.36 3.1K
14:11 28.32 28.33 28.31 28.33 3.9K
14:12 28.33 28.33 28.27 28.30 3.2K
14:13 28.31 28.34 28.31 28.34 1.1K
14:14 28.33 28.34 28.33 28.34 1.1K
14:15 28.32 28.32 28.27 28.28 7.8K
14:16 28.29 28.31 28.29 28.31 2.2K
14:17 28.30 28.36 28.30 28.36 3.5K
14:18 28.36 28.39 28.36 28.39 2.0K
14:19 28.38 28.38 28.37 28.37 3.1K
14:20 28.33 28.33 28.26 28.26 4.7K
14:21 28.25 28.26 28.25 28.26 1.7K
14:22 28.24 28.27 28.24 28.27 0.8K
14:23 28.28 28.28 28.28 28.28 1.5K
14:24 28.29 28.29 28.26 28.26 1.1K
14:25 28.26 28.26 28.24 28.24 2.5K
14:26 28.24 28.26 28.24 28.26 2.6K
14:27 28.25 28.25 28.25 28.25 0.5K
14:28 28.25 28.25 28.25 28.25 1.6K
14:29 28.26 28.26 28.25 28.25 4.6K
14:31 28.28 28.28 28.27 28.27 2.2K
14:32 28.27 28.27 28.25 28.25 2.3K
14:34 28.26 28.26 28.26 28.26 1.6K
14:35 28.27 28.29 28.27 28.29 2.3K
14:36 28.30 28.30 28.28 28.28 1.6K
14:37 28.27 28.28 28.25 28.25 1.5K
14:39 28.30 28.30 28.30 28.30 2.2K
14:40 28.31 28.45 28.31 28.45 21.3K
14:41 28.43 28.45 28.43 28.45 3.7K
14:42 28.44 28.44 28.44 28.44 1.9K
14:43 28.44 28.47 28.44 28.47 4.5K
14:44 28.47 28.47 28.45 28.47 2.5K
14:45 28.47 28.47 28.45 28.45 1.6K
14:46 28.45 28.45 28.42 28.42 3.5K
14:47 28.53 28.54 28.51 28.52 80.9K
14:48 28.53 28.67 28.50 28.50 442.0K
14:49 28.52 28.53 28.52 28.53 6.4K
14:50 28.52 28.61 28.52 28.59 15.1K
14:51 28.63 28.63 28.62 28.62 1.4K
14:52 28.65 28.65 28.59 28.59 6.3K
14:53 28.58 28.58 28.58 28.58 3.8K
14:54 28.58 28.58 28.55 28.55 1.7K
14:55 28.54 28.54 28.45 28.45 4.0K
14:56 28.44 28.44 28.38 28.39 3.7K
14:57 28.38 28.39 28.38 28.39 2.3K
14:58 28.35 28.36 28.35 28.36 1.4K
14:59 28.35 28.35 28.28 28.28 2.1K
15:00 28.33 28.34 28.32 28.32 4.5K
15:01 28.32 28.32 28.31 28.31 3.3K
15:02 28.35 28.35 28.30 28.32 5.4K
15:03 28.29 28.35 28.29 28.35 2.2K
15:04 28.33 28.33 28.25 28.28 11.6K
15:05 28.29 28.39 28.29 28.39 6.8K
15:06 28.45 28.48 28.45 28.48 2.3K
15:07 28.52 28.53 28.49 28.53 3.7K
15:08 28.55 28.55 28.43 28.43 10.6K
15:09 28.45 28.45 28.42 28.42 4.9K
15:10 28.42 28.45 28.42 28.44 3.8K
15:11 28.45 28.45 28.43 28.43 2.6K
15:12 28.45 28.47 28.45 28.45 3.1K
15:13 28.47 28.49 28.47 28.48 1.0K
15:14 28.48 28.49 28.47 28.47 2.2K
15:15 28.47 28.52 28.47 28.52 6.9K
15:16 28.53 28.56 28.53 28.56 11.0K
15:17 28.58 28.59 28.43 28.43 12.0K
15:18 28.46 28.46 28.40 28.40 3.1K
15:19 28.39 28.43 28.39 28.43 2.9K
15:20 28.42 28.45 28.42 28.45 4.1K
15:21 28.44 28.44 28.38 28.39 8.2K
15:22 28.39 28.39 28.39 28.39 1.7K
15:23 28.38 28.39 28.36 28.36 2.2K
15:24 28.34 28.34 28.32 28.32 1.8K
15:25 28.32 28.33 28.31 28.31 3.2K
15:26 28.28 28.37 28.27 28.37 8.8K
15:27 28.37 28.37 28.37 28.37 2.3K
15:28 28.36 28.39 28.36 28.39 2.7K
15:29 28.39 28.41 28.37 28.41 3.1K
15:30 28.41 28.43 28.39 28.39 3.1K
15:31 28.37 28.38 28.35 28.38 5.5K
15:32 28.37 28.38 28.36 28.36 6.9K
15:33 28.36 28.36 28.34 28.34 1.7K
15:34 28.34 28.36 28.33 28.33 4.8K
15:35 28.38 28.38 28.36 28.36 5.1K
15:36 28.36 28.40 28.36 28.40 2.2K
15:37 28.40 28.44 28.39 28.44 3.8K
15:38 28.46 28.46 28.41 28.41 8.2K
15:40 28.42 28.42 28.37 28.37 4.0K
15:41 28.38 28.38 28.38 28.38 2.3K
15:42 28.38 28.38 28.37 28.38 1.6K
15:43 28.39 28.39 28.34 28.34 5.2K
15:44 28.35 28.36 28.35 28.36 5.1K
15:45 28.34 28.36 28.34 28.35 4.8K
15:46 28.35 28.35 28.35 28.35 0.7K
15:47 28.35 28.36 28.34 28.36 5.5K
15:48 28.35 28.39 28.35 28.36 8.3K
15:49 28.36 28.36 28.34 28.34 2.8K
15:50 28.34 28.34 28.29 28.33 10.9K
15:51 28.33 28.38 28.33 28.38 13.5K
15:52 28.38 28.45 28.37 28.41 10.7K
15:53 28.42 28.56 28.42 28.56 20.8K
15:54 28.57 28.60 28.51 28.59 22.1K
15:55 28.57 28.62 28.57 28.61 23.7K
15:56 28.69 28.74 28.69 28.70 49.0K
15:57 28.70 28.71 28.63 28.63 39.6K
15:58 28.65 28.68 28.63 28.63 40.6K
15:59 28.63 28.63 28.61 28.63 280.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available