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 27.20 27.46 27.18 27.39 83.6K
09:31 27.40 27.47 27.15 27.41 42.8K
09:32 27.37 27.37 27.22 27.27 19.9K
09:33 27.20 27.28 27.07 27.07 21.1K
09:34 27.05 27.05 27.01 27.02 33.8K
09:35 27.01 27.26 27.01 27.26 5.6K
09:36 27.20 27.27 27.12 27.12 7.8K
09:37 27.11 27.18 27.10 27.10 8.4K
09:38 27.10 27.18 27.07 27.18 4.5K
09:39 27.28 27.28 27.18 27.20 4.5K
09:40 27.17 27.20 27.16 27.16 2.6K
09:41 27.15 27.25 27.11 27.11 29.1K
09:42 27.11 27.24 27.11 27.24 6.6K
09:43 27.23 27.23 27.14 27.23 1.7K
09:44 27.24 27.24 27.10 27.13 4.8K
09:45 27.07 27.07 27.00 27.01 31.4K
09:46 27.00 27.06 27.00 27.03 24.8K
09:47 27.03 27.09 26.80 26.82 22.9K
09:48 26.84 26.84 26.70 26.76 16.3K
09:49 26.77 26.78 26.62 26.66 18.3K
09:50 26.72 26.74 26.67 26.70 10.0K
09:51 26.57 26.71 26.57 26.69 6.2K
09:52 26.73 26.80 26.72 26.76 7.2K
09:53 26.75 26.75 26.70 26.72 6.2K
09:54 26.74 26.82 26.71 26.80 10.8K
09:55 26.81 26.85 26.80 26.85 4.2K
09:56 26.81 26.81 26.74 26.78 11.8K
09:57 26.74 26.81 26.74 26.81 4.3K
09:58 26.82 26.88 26.80 26.88 5.4K
09:59 26.78 26.78 26.74 26.74 2.9K
10:00 26.77 26.89 26.77 26.87 4.4K
10:01 26.89 27.00 26.89 27.00 11.1K
10:02 26.99 27.00 26.99 27.00 6.6K
10:03 27.00 27.00 26.95 26.95 0.9K
10:04 26.97 26.98 26.95 26.95 3.8K
10:05 26.94 26.97 26.94 26.94 3.0K
10:06 27.00 27.00 27.00 27.00 5.8K
10:07 27.00 27.04 27.00 27.01 4.6K
10:08 27.07 27.19 27.07 27.19 3.1K
10:09 27.29 27.30 27.23 27.23 25.9K
10:10 27.21 27.21 27.17 27.20 5.9K
10:11 27.27 27.29 27.17 27.29 17.8K
10:12 27.15 27.15 27.08 27.08 5.9K
10:13 27.01 27.12 27.01 27.12 6.4K
10:14 27.06 27.15 27.06 27.15 6.6K
10:15 27.13 27.20 27.13 27.20 4.3K
10:16 27.25 27.43 27.25 27.43 14.9K
10:17 27.49 27.60 27.45 27.60 37.3K
10:18 27.59 27.59 27.49 27.49 11.0K
10:19 27.32 27.42 27.32 27.42 3.4K
10:20 27.42 27.55 27.37 27.50 27.4K
10:21 27.51 27.57 27.51 27.57 7.7K
10:22 27.58 27.68 27.58 27.67 11.8K
10:23 27.65 27.65 27.58 27.58 10.0K
10:24 27.56 27.61 27.53 27.57 14.5K
10:25 27.60 27.64 27.57 27.64 5.3K
10:26 27.60 27.62 27.58 27.62 7.6K
10:27 27.59 27.62 27.59 27.62 0.8K
10:28 27.62 27.74 27.62 27.72 19.1K
10:29 27.71 27.76 27.68 27.74 15.0K
10:30 27.76 27.77 27.70 27.70 18.9K
10:31 27.72 27.72 27.69 27.71 5.4K
10:32 27.72 27.74 27.70 27.71 5.8K
10:33 27.74 27.74 27.61 27.61 17.0K
10:34 27.62 27.62 27.48 27.48 9.0K
10:35 27.39 27.48 27.38 27.48 8.8K
10:36 27.42 27.44 27.42 27.42 3.5K
10:37 27.38 27.38 27.30 27.32 5.0K
10:38 27.33 27.37 27.33 27.33 8.4K
10:39 27.30 27.30 27.20 27.25 7.1K
10:40 27.29 27.30 27.28 27.30 3.4K
10:41 27.26 27.29 27.26 27.29 5.3K
10:42 27.33 27.43 27.32 27.43 12.4K
10:43 27.44 27.44 27.40 27.42 3.5K
10:44 27.43 27.49 27.43 27.48 7.8K
10:45 27.48 27.48 27.46 27.46 3.4K
10:46 27.45 27.45 27.39 27.39 10.7K
10:47 27.25 27.26 27.22 27.26 8.2K
10:48 27.27 27.30 27.27 27.30 2.0K
10:49 27.29 27.29 27.26 27.26 2.6K
10:50 27.26 27.30 27.26 27.30 2.7K
10:51 27.32 27.33 27.32 27.33 1.3K
10:52 27.33 27.33 27.28 27.28 2.2K
10:53 27.30 27.30 27.29 27.30 2.7K
10:55 27.29 27.29 27.29 27.29 2.3K
10:56 27.29 27.29 27.27 27.27 1.5K
10:57 27.27 27.27 27.27 27.27 0.6K
10:58 27.27 27.28 27.25 27.25 3.8K
10:59 27.29 27.31 27.28 27.30 7.7K
11:00 27.30 27.30 27.30 27.30 4.7K
11:01 27.30 27.32 27.29 27.29 3.5K
11:02 27.31 27.31 27.27 27.27 23.2K
11:03 27.28 27.28 27.23 27.25 8.0K
11:04 27.24 27.29 27.18 27.29 32.1K
11:05 27.28 27.28 27.20 27.20 4.0K
11:06 27.13 27.19 27.13 27.19 9.3K
11:07 27.19 27.24 27.19 27.24 4.4K
11:08 27.25 27.30 27.24 27.30 8.4K
11:09 27.31 27.33 27.28 27.28 1.7K
11:10 27.37 27.37 27.31 27.35 5.4K
11:11 27.38 27.41 27.38 27.39 13.1K
11:12 27.38 27.38 27.36 27.36 2.6K
11:13 27.27 27.30 27.27 27.30 5.4K
11:14 27.27 27.27 27.19 27.19 2.5K
11:15 27.18 27.18 27.15 27.15 1.5K
11:16 27.12 27.14 27.12 27.14 18.4K
11:17 27.17 27.18 27.17 27.17 3.4K
11:18 27.11 27.12 27.10 27.12 7.3K
11:19 27.15 27.16 27.14 27.15 2.0K
11:20 27.16 27.19 27.16 27.19 1.6K
11:21 27.20 27.21 27.20 27.21 1.3K
11:22 27.25 27.25 27.23 27.25 1.0K
11:23 27.25 27.25 27.21 27.21 3.9K
11:24 27.19 27.20 27.19 27.19 0.7K
11:25 27.21 27.21 27.19 27.20 0.7K
11:26 27.20 27.20 27.16 27.16 2.5K
11:27 27.14 27.14 27.14 27.14 0.5K
11:28 27.13 27.15 27.09 27.15 6.6K
11:29 27.15 27.15 27.15 27.15 0.8K
11:30 27.19 27.21 27.19 27.21 3.0K
11:31 27.19 27.21 27.19 27.21 1.4K
11:32 27.19 27.19 27.19 27.19 1.3K
11:33 27.17 27.19 27.15 27.19 7.2K
11:34 27.17 27.19 27.17 27.19 1.6K
11:35 27.15 27.15 27.15 27.15 1.0K
11:36 27.15 27.17 27.15 27.17 2.3K
11:37 27.15 27.15 27.11 27.11 3.2K
11:38 27.06 27.11 27.06 27.11 4.1K
11:39 27.10 27.15 27.07 27.15 22.5K
11:40 27.16 27.16 27.15 27.15 2.2K
11:41 27.20 27.21 27.16 27.21 3.3K
11:42 27.20 27.20 27.20 27.20 0.7K
11:43 27.16 27.16 27.16 27.16 1.1K
11:44 27.16 27.17 27.16 27.16 1.7K
11:45 27.16 27.18 27.16 27.16 3.7K
11:46 27.14 27.14 27.13 27.14 1.4K
11:47 27.13 27.13 27.13 27.13 2.7K
11:48 27.14 27.17 27.14 27.15 1.9K
11:49 27.13 27.13 27.13 27.13 8.2K
11:50 27.04 27.04 26.93 26.93 8.0K
11:51 26.88 26.90 26.83 26.83 5.4K
11:52 26.80 26.88 26.80 26.88 15.8K
11:53 26.88 26.88 26.85 26.87 10.1K
11:54 26.85 27.00 26.84 26.96 40.1K
11:55 26.96 26.97 26.90 26.94 3.4K
11:56 26.96 27.04 26.96 27.01 3.7K
11:57 27.02 27.04 26.96 26.96 6.1K
11:58 26.98 26.98 26.90 26.96 3.4K
11:59 26.98 27.01 26.98 27.01 1.6K
12:00 26.98 26.98 26.96 26.96 1.6K
12:02 27.00 27.01 26.99 26.99 1.4K
12:03 26.99 27.01 26.98 26.98 1.7K
12:04 26.97 26.97 26.96 26.97 1.9K
12:05 26.95 26.95 26.95 26.95 0.7K
12:06 26.90 26.90 26.87 26.88 7.8K
12:07 26.90 26.90 26.89 26.90 2.5K
12:08 26.90 26.90 26.89 26.90 1.6K
12:09 26.92 26.94 26.92 26.94 1.3K
12:10 26.87 26.87 26.83 26.83 3.7K
12:11 26.84 26.87 26.84 26.87 3.6K
12:12 26.89 26.91 26.89 26.91 1.2K
12:13 26.85 26.85 26.85 26.85 1.5K
12:14 26.85 26.86 26.85 26.86 5.1K
12:15 26.87 26.87 26.85 26.85 0.6K
12:16 26.84 26.84 26.84 26.84 2.9K
12:17 26.84 26.85 26.79 26.79 2.7K
12:18 26.76 26.82 26.76 26.82 7.8K
12:19 26.82 26.82 26.77 26.81 3.0K
12:20 26.82 26.83 26.80 26.83 1.3K
12:21 26.78 26.79 26.75 26.75 2.7K
12:22 26.75 26.75 26.69 26.69 4.6K
12:23 26.70 26.70 26.68 26.68 3.5K
12:24 26.72 26.75 26.72 26.75 2.3K
12:25 26.72 26.74 26.69 26.74 1.7K
12:26 26.74 26.75 26.74 26.75 1.5K
12:27 26.77 26.77 26.73 26.74 5.0K
12:28 26.72 26.72 26.71 26.71 4.5K
12:29 26.69 26.72 26.67 26.72 24.1K
12:30 26.76 26.76 26.69 26.72 17.8K
12:31 26.72 26.74 26.72 26.74 2.2K
12:32 26.73 26.76 26.73 26.74 4.7K
12:33 26.75 26.75 26.73 26.73 2.0K
12:34 26.70 26.70 26.67 26.67 2.6K
12:35 26.67 26.68 26.67 26.67 3.5K
12:36 26.67 26.68 26.66 26.66 2.7K
12:37 26.66 26.66 26.66 26.66 2.2K
12:38 26.67 26.68 26.62 26.62 2.6K
12:39 26.62 26.62 26.60 26.60 5.5K
12:40 26.52 26.54 26.51 26.52 28.9K
12:41 26.52 26.54 26.51 26.54 3.5K
12:42 26.55 26.63 26.55 26.63 3.4K
12:43 26.62 26.64 26.62 26.64 1.5K
12:44 26.65 26.65 26.65 26.65 1.2K
12:47 26.64 26.64 26.62 26.62 0.6K
12:48 26.65 26.65 26.61 26.63 0.5K
12:49 26.61 26.61 26.58 26.58 3.5K
12:50 26.58 26.60 26.58 26.60 1.2K
12:51 26.59 26.59 26.59 26.59 0.7K
12:52 26.62 26.62 26.61 26.61 2.4K
12:53 26.56 26.56 26.53 26.54 4.2K
12:54 26.53 26.53 26.52 26.52 1.7K
12:55 26.52 26.52 26.52 26.52 0.5K
12:56 26.54 26.54 26.53 26.54 3.6K
12:57 26.55 26.60 26.55 26.59 3.8K
12:58 26.57 26.57 26.55 26.55 7.1K
12:59 26.53 26.53 26.52 26.52 1.3K
13:00 26.54 26.54 26.52 26.54 1.7K
13:01 26.54 26.54 26.54 26.54 1.8K
13:02 26.55 26.55 26.53 26.53 0.7K
13:03 26.54 26.54 26.52 26.52 1.2K
13:04 26.54 26.54 26.54 26.54 0.7K
13:05 26.53 26.55 26.48 26.55 10.7K
13:06 26.53 26.54 26.53 26.53 1.9K
13:07 26.55 26.55 26.51 26.51 2.0K
13:08 26.50 26.50 26.40 26.40 18.3K
13:09 26.41 26.46 26.41 26.46 8.5K
13:10 26.43 26.43 26.22 26.25 26.7K
13:11 26.24 26.27 26.24 26.26 3.9K
13:12 26.27 26.28 26.23 26.24 9.0K
13:13 26.22 26.24 26.22 26.24 1.4K
13:14 26.22 26.24 26.22 26.24 2.8K
13:15 26.22 26.22 26.21 26.22 3.8K
13:16 26.22 26.24 26.22 26.24 2.0K
13:17 26.23 26.23 26.19 26.22 4.9K
13:18 26.24 26.27 26.24 26.27 1.6K
13:19 26.27 26.27 26.24 26.24 0.7K
13:20 26.24 26.24 26.22 26.22 1.9K
13:21 26.21 26.22 26.21 26.22 6.3K
13:22 26.25 26.30 26.23 26.30 6.5K
13:23 26.28 26.29 26.28 26.29 0.5K
13:24 26.30 26.30 26.28 26.28 2.0K
13:25 26.23 26.26 26.23 26.26 3.0K
13:26 26.24 26.26 26.24 26.26 1.0K
13:27 26.21 26.21 26.14 26.14 6.7K
13:28 26.13 26.14 26.10 26.14 7.9K
13:29 26.14 26.14 26.08 26.11 1.1K
13:30 26.10 26.12 26.10 26.12 2.4K
13:31 26.12 26.12 26.09 26.09 2.1K
13:32 26.09 26.09 26.04 26.04 1.6K
13:33 26.03 26.05 26.02 26.05 28.0K
13:34 26.05 26.06 26.05 26.06 5.2K
13:35 26.02 26.03 26.02 26.02 2.7K
13:36 26.03 26.03 26.01 26.02 4.6K
13:37 26.00 26.00 25.92 25.92 13.6K
13:38 25.92 25.94 25.92 25.94 4.1K
13:39 25.96 26.21 25.96 26.19 43.6K
13:40 26.20 26.22 26.20 26.22 3.4K
13:41 26.39 26.44 26.38 26.43 116.1K
13:42 26.43 26.43 26.37 26.37 249.2K
13:43 26.37 26.37 26.37 26.37 0.2K
13:44 26.39 26.43 26.39 26.43 3.4K
13:45 26.52 26.52 26.52 26.52 1.5K
13:46 26.49 26.54 26.44 26.44 13.6K
13:47 26.44 26.44 26.39 26.39 8.6K
13:48 26.35 26.35 26.33 26.35 6.6K
13:49 26.35 26.38 26.35 26.37 3.4K
13:50 26.37 26.37 26.30 26.30 4.2K
13:51 26.25 26.25 26.20 26.20 0.9K
13:52 26.21 26.31 26.21 26.31 2.7K
13:53 26.26 26.26 26.23 26.26 6.3K
13:54 26.31 26.31 26.31 26.31 2.3K
13:55 26.32 26.34 26.32 26.34 0.7K
13:56 26.29 26.30 26.28 26.28 2.8K
13:57 26.27 26.27 26.26 26.27 3.7K
13:58 26.22 26.24 26.17 26.20 1.7K
13:59 26.20 26.22 26.19 26.22 2.2K
14:00 26.21 26.25 26.21 26.25 1.1K
14:01 26.25 26.26 26.25 26.26 1.1K
14:02 26.26 26.29 26.26 26.29 3.3K
14:03 26.21 26.21 26.19 26.19 4.8K
14:04 26.21 26.24 26.21 26.24 1.4K
14:06 26.24 26.24 26.24 26.24 2.1K
14:07 26.29 26.30 26.29 26.30 14.6K
14:08 26.31 26.31 26.30 26.31 3.9K
14:09 26.30 26.30 26.28 26.28 2.0K
14:10 26.29 26.29 26.29 26.29 0.5K
14:11 26.32 26.33 26.30 26.33 3.3K
14:12 26.35 26.36 26.35 26.36 1.1K
14:13 26.35 26.35 26.31 26.31 2.5K
14:14 26.31 26.33 26.31 26.32 5.1K
14:15 26.34 26.35 26.31 26.31 1.2K
14:16 26.33 26.35 26.33 26.35 7.3K
14:17 26.37 26.39 26.37 26.37 3.9K
14:18 26.38 26.38 26.38 26.38 0.9K
14:19 26.37 26.37 26.35 26.35 2.6K
14:20 26.38 26.38 26.35 26.36 1.4K
14:21 26.36 26.36 26.35 26.35 1.3K
14:22 26.36 26.37 26.36 26.37 3.2K
14:23 26.38 26.39 26.38 26.39 3.8K
14:24 26.38 26.42 26.38 26.42 5.8K
14:25 26.43 26.50 26.43 26.50 2.9K
14:26 26.50 26.50 26.47 26.47 1.2K
14:27 26.45 26.45 26.37 26.37 3.5K
14:28 26.36 26.36 26.35 26.35 1.9K
14:29 26.35 26.35 26.26 26.28 1.3K
14:30 26.27 26.28 26.22 26.27 14.0K
14:31 26.28 26.28 26.28 26.28 0.9K
14:32 26.27 26.28 26.25 26.28 4.8K
14:33 26.28 26.28 26.24 26.24 1.3K
14:34 26.24 26.26 26.24 26.25 2.7K
14:35 26.24 26.25 26.23 26.25 2.1K
14:36 26.25 26.25 26.23 26.25 1.2K
14:37 26.25 26.25 26.20 26.20 14.4K
14:38 26.21 26.21 26.17 26.20 12.8K
14:39 26.21 26.21 26.19 26.19 1.8K
14:40 26.21 26.21 26.19 26.21 1.7K
14:41 26.21 26.21 26.19 26.19 1.1K
14:42 26.21 26.22 26.20 26.21 3.3K
14:43 26.19 26.19 26.15 26.16 1.5K
14:44 26.15 26.16 26.14 26.14 3.3K
14:45 26.13 26.13 26.11 26.11 1.0K
14:46 26.13 26.17 26.11 26.17 4.6K
14:47 26.18 26.18 26.18 26.18 0.8K
14:48 26.19 26.19 26.18 26.18 2.1K
14:49 26.20 26.20 26.15 26.15 7.2K
14:50 26.14 26.14 26.12 26.13 1.5K
14:51 26.13 26.13 26.12 26.13 7.4K
14:52 26.12 26.12 26.12 26.12 1.5K
14:53 26.11 26.11 26.10 26.11 5.7K
14:54 26.11 26.12 26.11 26.12 2.2K
14:55 26.11 26.11 26.11 26.11 1.6K
14:56 26.10 26.13 26.10 26.12 3.0K
14:57 26.12 26.12 26.09 26.10 3.5K
14:58 26.13 26.13 26.12 26.12 4.1K
14:59 26.15 26.19 26.15 26.19 4.0K
15:00 26.15 26.16 26.15 26.16 2.1K
15:01 26.17 26.17 26.14 26.14 4.1K
15:02 26.13 26.13 26.13 26.13 0.7K
15:03 26.13 26.13 26.12 26.13 4.3K
15:04 26.12 26.14 26.12 26.14 2.5K
15:05 26.14 26.14 26.14 26.14 1.4K
15:06 26.15 26.17 26.15 26.17 4.2K
15:07 26.16 26.16 26.15 26.15 3.4K
15:08 26.16 26.16 26.14 26.16 5.8K
15:09 26.16 26.18 26.16 26.18 2.4K
15:10 26.19 26.19 26.18 26.18 1.7K
15:11 26.19 26.19 26.16 26.19 11.9K
15:12 26.18 26.18 26.16 26.16 1.7K
15:13 26.16 26.16 26.16 26.16 0.8K
15:14 26.15 26.15 26.13 26.14 2.2K
15:15 26.12 26.12 26.11 26.12 4.6K
15:16 26.13 26.15 26.13 26.15 3.0K
15:17 26.15 26.15 26.14 26.14 1.3K
15:18 26.15 26.16 26.15 26.16 2.1K
15:19 26.15 26.19 26.15 26.19 7.9K
15:20 26.19 26.20 26.19 26.20 2.0K
15:21 26.22 26.22 26.22 26.22 2.7K
15:22 26.17 26.17 26.14 26.14 3.1K
15:23 26.16 26.16 26.14 26.14 4.3K
15:24 26.13 26.14 26.13 26.13 6.6K
15:25 26.15 26.15 26.15 26.15 1.1K
15:26 26.14 26.15 26.12 26.12 2.1K
15:27 26.13 26.15 26.12 26.15 2.2K
15:28 26.16 26.17 26.16 26.17 2.6K
15:29 26.18 26.18 26.17 26.18 4.8K
15:30 26.18 26.18 26.16 26.16 3.5K
15:31 26.18 26.18 26.17 26.17 2.3K
15:32 26.17 26.22 26.16 26.16 18.7K
15:33 26.19 26.19 26.17 26.17 4.5K
15:34 26.17 26.17 26.15 26.16 2.6K
15:35 26.17 26.18 26.17 26.18 1.9K
15:36 26.15 26.15 26.10 26.10 10.0K
15:37 26.07 26.08 26.07 26.07 6.6K
15:38 26.06 26.07 26.06 26.07 2.4K
15:39 26.07 26.08 26.06 26.06 3.1K
15:40 26.04 26.04 25.99 25.99 16.5K
15:41 25.99 26.01 25.99 26.01 5.2K
15:42 26.00 26.00 25.99 25.99 2.3K
15:43 25.98 25.98 25.97 25.98 8.1K
15:44 25.98 25.99 25.96 25.99 15.7K
15:45 26.00 26.00 25.98 26.00 2.6K
15:46 26.00 26.02 25.97 25.99 18.7K
15:47 26.01 26.08 26.01 26.08 6.2K
15:48 26.08 26.10 26.08 26.09 4.9K
15:49 26.08 26.10 26.06 26.10 9.2K
15:50 26.04 26.12 26.04 26.10 32.0K
15:51 26.10 26.15 26.07 26.07 26.4K
15:52 26.07 26.10 26.07 26.10 16.6K
15:53 26.10 26.10 26.05 26.06 18.2K
15:54 26.06 26.08 26.05 26.06 12.5K
15:55 26.05 26.05 26.04 26.04 10.0K
15:56 26.04 26.07 26.02 26.07 25.1K
15:57 26.07 26.15 26.07 26.15 12.6K
15:58 26.15 26.17 26.13 26.17 33.6K
15:59 26.17 26.31 26.17 26.31 212.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available