Applied Opt

AAOI
🏛️ usa →
27.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.20 28.23 27.51 27.51 129.2K
09:31 27.58 27.63 27.32 27.32 19.5K
09:32 27.38 27.38 26.66 26.76 107.6K
09:33 26.76 26.85 26.66 26.80 39.4K
09:34 26.83 27.08 26.81 26.90 36.1K
09:35 26.94 27.12 26.88 27.10 26.0K
09:36 27.05 27.09 26.98 27.09 18.9K
09:37 27.10 27.16 27.05 27.13 13.3K
09:38 27.13 27.28 27.13 27.20 14.6K
09:39 27.20 27.21 27.15 27.17 15.4K
09:40 27.17 27.17 26.88 27.01 40.5K
09:41 26.98 27.02 26.89 26.99 25.3K
09:42 27.00 27.00 26.79 26.99 25.3K
09:43 26.94 26.98 26.74 26.74 27.8K
09:44 26.69 26.69 26.54 26.63 52.9K
09:45 26.61 26.68 26.59 26.68 35.2K
09:46 26.63 26.63 26.40 26.40 34.6K
09:47 26.32 26.34 26.07 26.11 68.9K
09:48 26.07 26.15 26.07 26.14 30.8K
09:49 26.15 26.17 26.06 26.06 15.4K
09:50 26.07 26.17 26.06 26.08 24.9K
09:51 26.05 26.05 25.90 25.90 64.4K
09:52 25.84 25.85 25.66 25.68 41.2K
09:53 25.71 25.71 25.50 25.67 22.6K
09:54 25.56 25.93 25.56 25.87 33.5K
09:55 25.92 26.26 25.92 26.23 35.0K
09:56 26.17 26.17 25.71 25.81 170.8K
09:57 25.82 25.91 25.68 25.70 49.8K
09:58 25.82 25.84 25.72 25.73 28.0K
09:59 25.69 25.74 25.65 25.73 31.5K
10:00 25.74 25.86 25.63 25.86 25.4K
10:01 25.84 25.94 25.77 25.86 22.9K
10:02 25.88 25.92 25.78 25.84 24.6K
10:03 25.84 25.84 25.77 25.80 12.6K
10:04 25.92 25.99 25.89 25.99 22.5K
10:05 25.97 26.04 25.87 25.87 55.2K
10:06 25.89 26.02 25.85 26.02 14.8K
10:07 26.03 26.24 26.03 26.24 24.1K
10:08 26.22 26.26 26.16 26.16 40.2K
10:09 26.18 26.36 26.17 26.35 23.8K
10:10 26.39 26.40 26.24 26.32 29.5K
10:11 26.32 26.39 26.32 26.32 21.9K
10:12 26.31 26.31 26.24 26.25 18.9K
10:13 26.25 26.27 26.18 26.18 16.3K
10:14 26.19 26.27 26.17 26.23 28.2K
10:15 26.24 26.27 26.05 26.12 51.9K
10:16 26.11 26.12 26.04 26.04 20.3K
10:17 26.08 26.17 26.08 26.12 7.6K
10:18 26.07 26.07 25.94 25.94 40.7K
10:19 25.91 25.93 25.82 25.87 30.1K
10:20 25.89 25.89 25.85 25.87 29.0K
10:21 25.86 25.89 25.83 25.83 30.3K
10:22 25.82 25.84 25.74 25.77 33.5K
10:23 25.78 25.81 25.75 25.81 36.5K
10:24 25.77 25.78 25.62 25.62 33.6K
10:25 25.63 25.64 25.56 25.58 39.5K
10:26 25.56 25.56 25.41 25.43 81.8K
10:27 25.43 25.58 25.42 25.58 19.2K
10:28 25.57 25.57 25.47 25.49 16.7K
10:29 25.53 25.61 25.52 25.61 31.5K
10:30 25.61 25.75 25.61 25.75 13.5K
10:31 25.77 25.77 25.68 25.74 9.9K
10:32 25.74 25.74 25.68 25.71 17.7K
10:33 25.73 25.84 25.73 25.84 23.6K
10:34 25.85 25.85 25.78 25.80 13.9K
10:35 25.78 25.78 25.72 25.75 12.7K
10:36 25.80 25.80 25.70 25.73 7.9K
10:37 25.70 25.78 25.69 25.73 32.2K
10:38 25.73 25.76 25.70 25.70 22.4K
10:39 25.66 25.76 25.65 25.76 20.6K
10:40 25.75 25.75 25.67 25.73 15.0K
10:41 25.73 25.80 25.73 25.80 11.7K
10:42 25.79 25.85 25.79 25.83 7.6K
10:43 25.84 25.89 25.83 25.83 41.9K
10:44 25.81 25.84 25.78 25.78 10.8K
10:45 25.79 25.91 25.78 25.83 12.6K
10:46 25.87 25.87 25.80 25.80 8.1K
10:47 25.77 25.88 25.77 25.86 17.7K
10:48 25.88 25.88 25.82 25.82 24.8K
10:49 25.81 25.81 25.75 25.78 8.2K
10:50 25.79 25.82 25.75 25.82 11.2K
10:51 25.83 25.87 25.83 25.86 15.6K
10:52 25.90 25.92 25.86 25.86 7.9K
10:53 25.88 25.89 25.85 25.89 11.2K
10:54 25.98 25.98 25.96 25.96 15.3K
10:55 25.96 26.08 25.96 26.07 34.0K
10:56 26.11 26.11 26.02 26.06 43.4K
10:57 26.07 26.09 26.05 26.08 8.0K
10:58 26.09 26.13 26.07 26.07 20.4K
10:59 26.07 26.07 26.05 26.05 7.0K
11:00 26.05 26.08 26.03 26.05 13.4K
11:01 26.06 26.06 25.99 25.99 7.3K
11:02 25.98 25.98 25.96 25.97 17.2K
11:03 25.96 25.96 25.89 25.90 13.4K
11:04 25.90 25.90 25.88 25.89 9.6K
11:05 25.95 25.96 25.94 25.94 11.6K
11:06 25.93 25.95 25.91 25.92 6.9K
11:07 25.91 25.92 25.89 25.92 7.2K
11:08 25.91 25.93 25.90 25.90 8.0K
11:09 25.91 25.91 25.88 25.88 12.0K
11:10 25.88 25.89 25.83 25.87 18.1K
11:11 25.86 25.88 25.80 25.80 18.9K
11:12 25.80 25.85 25.77 25.85 25.3K
11:13 25.84 25.84 25.80 25.80 7.7K
11:14 25.82 25.82 25.76 25.79 21.0K
11:15 25.80 25.83 25.80 25.81 7.9K
11:16 25.82 25.82 25.80 25.80 9.2K
11:17 25.78 25.78 25.75 25.78 20.2K
11:18 25.79 25.84 25.79 25.84 5.4K
11:19 25.84 25.85 25.81 25.81 5.3K
11:20 25.85 25.85 25.77 25.78 8.2K
11:21 25.78 25.82 25.78 25.82 6.5K
11:22 25.83 25.86 25.83 25.85 3.6K
11:23 25.88 25.90 25.84 25.85 7.2K
11:24 25.84 25.89 25.84 25.88 5.4K
11:25 25.89 25.89 25.85 25.86 2.3K
11:26 25.83 25.87 25.83 25.83 3.7K
11:27 25.84 25.84 25.77 25.77 11.3K
11:28 25.76 25.79 25.76 25.77 7.3K
11:29 25.78 25.78 25.77 25.78 4.5K
11:30 25.79 25.92 25.79 25.92 7.5K
11:31 25.91 25.93 25.90 25.93 5.8K
11:32 25.93 25.96 25.93 25.95 2.1K
11:33 25.98 25.99 25.98 25.99 17.9K
11:34 26.00 26.04 26.00 26.03 4.1K
11:35 26.03 26.04 26.03 26.04 4.3K
11:36 26.04 26.06 26.03 26.06 6.9K
11:37 26.06 26.08 26.06 26.06 3.7K
11:38 26.06 26.06 26.04 26.06 6.3K
11:39 26.03 26.03 26.00 26.01 7.3K
11:40 26.01 26.01 25.95 25.96 13.5K
11:41 25.98 25.99 25.95 25.99 7.1K
11:42 25.98 25.99 25.96 25.97 4.4K
11:43 25.97 26.00 25.97 25.99 4.3K
11:44 25.96 25.97 25.96 25.97 3.3K
11:45 25.97 25.97 25.93 25.93 4.8K
11:46 25.95 25.95 25.93 25.93 5.1K
11:47 25.92 26.00 25.90 26.00 7.8K
11:48 26.01 26.05 25.99 26.04 3.0K
11:49 26.03 26.03 26.00 26.00 7.4K
11:50 25.97 25.98 25.96 25.98 5.0K
11:51 25.97 25.99 25.96 25.96 3.1K
11:52 25.97 26.00 25.97 26.00 4.3K
11:53 25.98 25.99 25.97 25.99 3.1K
11:54 26.00 26.00 25.98 25.99 4.7K
11:55 25.98 26.02 25.98 26.02 4.6K
11:56 26.00 26.00 25.97 25.97 4.2K
11:57 25.92 25.94 25.91 25.94 6.8K
11:58 25.94 25.94 25.94 25.94 1.8K
11:59 25.94 25.94 25.91 25.92 11.2K
12:00 25.93 25.93 25.90 25.90 3.7K
12:01 25.90 25.90 25.88 25.90 3.2K
12:02 25.89 25.89 25.81 25.83 6.5K
12:03 25.83 25.85 25.83 25.85 5.6K
12:04 25.86 25.86 25.85 25.86 5.5K
12:05 25.88 25.90 25.88 25.90 2.2K
12:06 25.90 25.92 25.90 25.91 3.2K
12:07 25.92 25.95 25.92 25.92 4.5K
12:08 25.90 25.91 25.88 25.89 2.5K
12:09 25.91 25.91 25.91 25.91 0.4K
12:10 25.90 25.91 25.89 25.89 19.8K
12:11 25.85 25.85 25.81 25.83 7.7K
12:12 25.82 25.85 25.80 25.80 16.1K
12:13 25.80 25.83 25.80 25.82 4.4K
12:14 25.83 25.90 25.83 25.90 9.6K
12:15 25.92 25.99 25.92 25.98 9.2K
12:16 25.99 26.02 25.99 26.02 6.3K
12:17 26.02 26.04 26.01 26.04 9.1K
12:18 26.04 26.04 25.96 25.96 6.8K
12:19 25.96 25.97 25.96 25.96 5.0K
12:20 25.93 25.96 25.93 25.95 4.9K
12:21 25.93 25.93 25.90 25.91 8.2K
12:22 25.90 25.90 25.83 25.83 14.1K
12:23 25.82 25.82 25.81 25.81 5.6K
12:24 25.81 25.81 25.78 25.78 7.2K
12:25 25.78 25.78 25.73 25.73 8.6K
12:26 25.73 25.73 25.71 25.73 14.3K
12:27 25.73 25.73 25.68 25.68 16.5K
12:28 25.67 25.67 25.59 25.60 15.2K
12:29 25.59 25.61 25.59 25.60 10.0K
12:30 25.60 25.64 25.60 25.64 11.4K
12:31 25.62 25.63 25.62 25.63 3.4K
12:32 25.63 25.63 25.60 25.62 7.1K
12:33 25.64 25.68 25.64 25.67 5.1K
12:34 25.68 25.69 25.63 25.65 3.2K
12:35 25.64 25.70 25.64 25.69 3.3K
12:36 25.70 25.70 25.67 25.68 2.7K
12:37 25.68 25.68 25.67 25.68 5.1K
12:38 25.68 25.68 25.67 25.67 2.5K
12:39 25.67 25.67 25.62 25.63 3.8K
12:40 25.62 25.67 25.61 25.63 7.2K
12:41 25.60 25.68 25.60 25.68 7.8K
12:42 25.65 25.65 25.61 25.64 7.4K
12:43 25.64 25.64 25.57 25.57 15.5K
12:44 25.55 25.55 25.52 25.54 6.8K
12:45 25.57 25.57 25.57 25.57 5.6K
12:46 25.54 25.54 25.52 25.52 5.2K
12:47 25.51 25.54 25.51 25.54 5.4K
12:48 25.53 25.53 25.53 25.53 0.5K
12:49 25.52 25.53 25.51 25.51 3.2K
12:50 25.57 25.64 25.56 25.57 20.9K
12:51 25.58 25.61 25.58 25.61 6.6K
12:52 25.61 25.65 25.61 25.65 3.9K
12:53 25.64 25.64 25.63 25.63 1.3K
12:54 25.63 25.65 25.62 25.65 6.3K
12:55 25.66 25.66 25.66 25.66 0.6K
12:56 25.63 25.65 25.62 25.63 3.8K
12:57 25.60 25.62 25.60 25.62 5.3K
12:58 25.65 25.71 25.65 25.71 6.7K
12:59 25.74 25.74 25.72 25.72 6.2K
13:00 25.73 25.74 25.72 25.73 4.2K
13:01 25.68 25.68 25.66 25.66 1.9K
13:02 25.62 25.64 25.61 25.63 3.4K
13:03 25.60 25.63 25.60 25.63 5.1K
13:04 25.66 25.66 25.65 25.65 2.5K
13:05 25.65 25.67 25.65 25.66 4.3K
13:06 25.66 25.66 25.63 25.63 1.6K
13:07 25.66 25.66 25.63 25.63 2.2K
13:08 25.64 25.65 25.62 25.64 17.7K
13:10 25.63 25.67 25.63 25.65 3.1K
13:11 25.64 25.68 25.61 25.68 20.0K
13:12 25.69 25.70 25.68 25.70 13.0K
13:13 25.71 25.71 25.70 25.70 6.9K
13:14 25.71 25.76 25.71 25.76 13.8K
13:15 25.78 25.81 25.78 25.81 4.1K
13:16 25.80 25.80 25.77 25.77 3.4K
13:17 25.79 25.84 25.79 25.84 7.2K
13:18 25.85 25.85 25.84 25.85 4.6K
13:19 25.84 25.84 25.82 25.82 4.0K
13:20 25.83 25.85 25.82 25.82 2.4K
13:21 25.84 25.90 25.84 25.87 7.8K
13:22 25.91 25.98 25.91 25.98 8.7K
13:23 25.97 25.98 25.96 25.96 3.7K
13:24 25.97 25.97 25.96 25.96 5.2K
13:25 25.97 26.02 25.97 26.01 4.3K
13:26 26.02 26.03 26.02 26.02 2.8K
13:27 26.03 26.05 26.03 26.03 1.6K
13:28 26.06 26.10 26.06 26.09 7.7K
13:29 26.09 26.09 26.09 26.09 1.2K
13:30 26.10 26.16 26.09 26.16 5.7K
13:31 26.17 26.19 26.16 26.17 8.4K
13:32 26.19 26.21 26.17 26.21 3.1K
13:33 26.21 26.24 26.20 26.20 5.5K
13:34 26.20 26.20 26.19 26.19 2.4K
13:35 26.20 26.20 26.17 26.18 3.0K
13:36 26.20 26.20 26.19 26.19 2.7K
13:37 26.21 26.24 26.21 26.24 12.1K
13:38 26.22 26.22 26.18 26.18 7.6K
13:39 26.18 26.20 26.18 26.20 4.6K
13:40 26.21 26.32 26.20 26.30 205.4K
13:41 26.26 26.26 26.16 26.20 5.1K
13:42 26.18 26.22 26.18 26.21 4.3K
13:43 26.25 26.28 26.25 26.28 6.0K
13:44 26.26 26.28 26.26 26.26 1.4K
13:45 26.24 26.24 26.19 26.19 7.0K
13:46 26.19 26.21 26.19 26.21 3.3K
13:47 26.24 26.29 26.23 26.26 7.2K
13:48 26.27 26.27 26.24 26.24 1.1K
13:49 26.22 26.22 26.18 26.19 4.5K
13:50 26.18 26.21 26.18 26.21 3.4K
13:51 26.21 26.21 26.21 26.21 0.8K
13:52 26.19 26.21 26.19 26.21 6.5K
13:53 26.21 26.32 26.21 26.32 4.2K
13:54 26.30 26.30 26.28 26.28 3.9K
13:55 26.29 26.31 26.28 26.29 4.2K
13:56 26.29 26.31 26.29 26.31 2.0K
13:57 26.31 26.31 26.28 26.30 1.9K
13:58 26.31 26.31 26.23 26.23 4.6K
13:59 26.22 26.24 26.21 26.22 4.5K
14:00 26.23 26.25 26.21 26.24 4.6K
14:01 26.25 26.25 26.23 26.23 2.6K
14:02 26.26 26.26 26.24 26.24 6.6K
14:03 26.25 26.25 26.24 26.25 8.7K
14:04 26.27 26.27 26.19 26.20 8.2K
14:05 26.20 26.20 26.19 26.20 5.0K
14:06 26.24 26.24 26.23 26.23 1.4K
14:07 26.25 26.27 26.25 26.27 2.4K
14:08 26.29 26.33 26.29 26.33 4.3K
14:09 26.32 26.36 26.32 26.36 7.5K
14:10 26.36 26.36 26.33 26.33 8.5K
14:11 26.33 26.44 26.33 26.44 13.3K
14:12 26.44 26.44 26.41 26.41 6.1K
14:13 26.40 26.41 26.38 26.38 3.3K
14:14 26.37 26.37 26.36 26.37 10.3K
14:15 26.40 26.40 26.37 26.37 1.5K
14:16 26.35 26.35 26.33 26.34 4.2K
14:17 26.35 26.35 26.27 26.27 2.0K
14:18 26.18 26.25 26.17 26.24 6.6K
14:19 26.26 26.29 26.26 26.29 1.9K
14:20 26.33 26.34 26.31 26.33 6.2K
14:21 26.32 26.34 26.32 26.34 4.0K
14:22 26.36 26.40 26.36 26.37 3.9K
14:23 26.36 26.37 26.36 26.37 0.7K
14:24 26.39 26.42 26.39 26.40 3.3K
14:25 26.40 26.42 26.39 26.39 3.1K
14:26 26.40 26.40 26.39 26.39 0.6K
14:27 26.39 26.39 26.34 26.36 5.1K
14:28 26.37 26.40 26.37 26.40 3.8K
14:29 26.37 26.37 26.33 26.33 2.2K
14:30 26.34 26.35 26.34 26.35 2.0K
14:31 26.36 26.38 26.36 26.37 2.0K
14:32 26.37 26.39 26.37 26.38 1.3K
14:33 26.37 26.37 26.31 26.31 4.5K
14:34 26.32 26.36 26.32 26.36 3.3K
14:35 26.39 26.43 26.39 26.42 6.2K
14:36 26.44 26.48 26.44 26.48 4.0K
14:37 26.49 26.50 26.46 26.46 3.9K
14:38 26.45 26.51 26.45 26.51 8.7K
14:39 26.51 26.51 26.51 26.51 1.2K
14:40 26.52 26.54 26.52 26.54 4.0K
14:41 26.54 26.55 26.54 26.55 2.3K
14:42 26.53 26.53 26.52 26.53 4.9K
14:43 26.52 26.53 26.52 26.53 2.1K
14:44 26.53 26.53 26.50 26.50 4.5K
14:45 26.50 26.52 26.50 26.51 3.5K
14:47 26.50 26.50 26.47 26.48 3.4K
14:48 26.49 26.50 26.49 26.50 1.9K
14:49 26.51 26.53 26.51 26.53 1.4K
14:50 26.53 26.64 26.53 26.61 9.8K
14:51 26.61 26.61 26.60 26.60 2.7K
14:52 26.61 26.61 26.58 26.58 4.1K
14:53 26.59 26.62 26.59 26.62 5.0K
14:54 26.58 26.58 26.58 26.58 1.8K
14:55 26.58 26.58 26.57 26.58 1.9K
14:56 26.59 26.60 26.59 26.60 3.2K
14:57 26.63 26.63 26.62 26.62 1.0K
14:58 26.61 26.62 26.61 26.62 1.7K
14:59 26.62 26.66 26.62 26.66 5.5K
15:00 26.68 26.70 26.68 26.70 2.3K
15:01 26.71 26.71 26.64 26.64 17.3K
15:02 26.63 26.63 26.61 26.62 5.0K
15:03 26.62 26.63 26.61 26.61 3.4K
15:04 26.61 26.61 26.61 26.61 1.2K
15:05 26.61 26.63 26.60 26.63 4.5K
15:06 26.63 26.65 26.63 26.63 6.0K
15:07 26.60 26.60 26.60 26.60 0.1K
15:08 26.60 26.63 26.59 26.63 3.6K
15:09 26.63 26.63 26.62 26.62 1.4K
15:10 26.60 26.62 26.60 26.61 4.4K
15:11 26.60 26.60 26.56 26.56 4.3K
15:12 26.57 26.60 26.57 26.60 9.2K
15:13 26.60 26.60 26.54 26.54 3.1K
15:14 26.56 26.59 26.56 26.59 4.5K
15:15 26.60 26.60 26.59 26.59 1.2K
15:16 26.60 26.60 26.60 26.60 2.4K
15:17 26.61 26.61 26.60 26.60 3.7K
15:18 26.59 26.61 26.58 26.61 4.8K
15:19 26.64 26.64 26.64 26.64 3.7K
15:20 26.67 26.67 26.67 26.67 0.4K
15:21 26.68 26.76 26.68 26.76 4.1K
15:22 26.73 26.74 26.70 26.70 5.1K
15:23 26.74 26.76 26.74 26.75 1.7K
15:24 26.74 26.76 26.73 26.73 4.1K
15:25 26.72 26.72 26.72 26.72 2.2K
15:26 26.73 26.74 26.73 26.74 2.2K
15:27 26.74 26.74 26.74 26.74 5.1K
15:28 26.73 26.73 26.73 26.73 1.7K
15:29 26.67 26.68 26.67 26.67 3.5K
15:30 26.67 26.67 26.65 26.67 4.3K
15:31 26.68 26.69 26.68 26.69 3.0K
15:32 26.70 26.70 26.70 26.70 2.5K
15:33 26.72 26.74 26.72 26.74 5.1K
15:34 26.74 26.74 26.72 26.74 5.1K
15:35 26.74 26.74 26.72 26.72 1.2K
15:36 26.73 26.73 26.71 26.71 8.8K
15:37 26.71 26.78 26.71 26.78 6.7K
15:38 26.79 26.79 26.78 26.78 4.3K
15:39 26.78 26.78 26.75 26.75 9.4K
15:40 26.77 26.79 26.77 26.77 4.1K
15:41 26.77 26.77 26.76 26.76 2.0K
15:42 26.76 26.77 26.76 26.77 2.1K
15:43 26.76 26.76 26.73 26.76 11.2K
15:44 26.76 26.76 26.75 26.75 4.4K
15:45 26.75 26.75 26.66 26.68 13.1K
15:46 26.68 26.68 26.59 26.59 13.1K
15:47 26.59 26.59 26.57 26.58 9.9K
15:48 26.60 26.60 26.54 26.56 16.8K
15:49 26.55 26.58 26.55 26.55 13.5K
15:50 26.54 26.54 26.47 26.47 18.8K
15:51 26.47 26.47 26.42 26.42 22.5K
15:52 26.42 26.42 26.38 26.39 24.0K
15:53 26.38 26.38 26.36 26.38 34.4K
15:54 26.38 26.46 26.35 26.46 19.5K
15:55 26.45 26.46 26.37 26.37 14.0K
15:56 26.37 26.39 26.35 26.36 36.9K
15:57 26.36 26.36 26.29 26.29 31.7K
15:58 26.30 26.40 26.30 26.40 41.1K
15:59 26.43 26.45 26.31 26.35 232.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available