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 26.41 26.41 26.10 26.28 123.5K
09:31 26.16 26.47 26.16 26.32 32.2K
09:32 26.31 26.57 26.15 26.42 29.4K
09:33 26.44 26.50 26.36 26.40 17.5K
09:34 26.48 26.53 26.47 26.47 26.9K
09:35 26.32 26.40 26.32 26.38 3.6K
09:36 26.38 26.41 26.34 26.38 11.4K
09:37 26.33 26.33 26.09 26.09 19.5K
09:38 26.07 26.10 26.01 26.08 42.6K
09:39 26.08 26.27 26.08 26.27 21.3K
09:40 26.26 26.26 26.13 26.17 16.0K
09:41 26.11 26.11 26.01 26.05 12.1K
09:42 26.12 26.29 26.12 26.22 26.7K
09:43 26.22 26.29 26.14 26.29 4.5K
09:44 26.38 26.40 26.29 26.40 8.4K
09:45 26.48 26.75 26.48 26.75 51.6K
09:46 26.73 27.07 26.61 27.07 63.0K
09:47 27.13 27.24 26.84 26.84 95.2K
09:48 26.95 27.06 26.80 27.01 54.2K
09:49 27.01 27.01 26.73 26.76 13.0K
09:50 26.80 26.87 26.69 26.69 28.8K
09:51 26.78 26.84 26.76 26.77 15.6K
09:52 26.79 26.83 26.75 26.82 8.7K
09:53 26.92 27.17 26.89 27.17 68.7K
09:54 27.20 27.39 27.16 27.23 80.9K
09:55 27.26 27.41 27.24 27.40 49.3K
09:56 27.40 27.56 27.40 27.51 118.2K
09:57 27.52 27.52 27.29 27.35 64.4K
09:58 27.35 27.47 27.30 27.42 24.6K
09:59 27.41 27.41 27.23 27.32 25.7K
10:00 27.32 27.32 27.18 27.19 13.2K
10:01 27.22 27.31 27.22 27.23 8.2K
10:02 27.21 27.22 27.12 27.17 11.6K
10:03 27.18 27.20 27.06 27.07 7.4K
10:04 27.19 27.19 27.14 27.19 6.1K
10:05 27.16 27.36 27.15 27.25 26.1K
10:06 27.24 27.25 27.19 27.25 8.5K
10:07 27.26 27.35 27.20 27.21 11.6K
10:08 27.25 27.35 27.17 27.22 17.6K
10:09 27.15 27.22 27.13 27.22 6.8K
10:10 27.25 27.26 27.19 27.26 7.9K
10:11 27.18 27.37 27.18 27.37 14.5K
10:12 27.33 27.33 27.20 27.23 10.0K
10:13 27.23 27.23 27.14 27.16 6.5K
10:14 27.19 27.22 27.12 27.22 7.4K
10:15 27.21 27.24 27.16 27.24 4.4K
10:16 27.27 27.30 27.14 27.14 16.4K
10:17 27.14 27.14 27.00 27.03 15.7K
10:18 27.06 27.09 26.99 27.00 22.6K
10:19 26.96 27.01 26.88 26.94 16.3K
10:20 26.93 26.96 26.90 26.91 5.3K
10:21 26.95 27.00 26.95 26.97 4.1K
10:22 27.00 27.00 26.92 26.93 6.7K
10:23 26.89 26.89 26.82 26.82 3.4K
10:24 26.82 26.86 26.72 26.75 19.5K
10:25 26.75 26.82 26.73 26.81 14.7K
10:26 26.81 26.95 26.81 26.92 5.6K
10:27 26.95 26.95 26.86 26.86 4.8K
10:28 26.96 26.96 26.91 26.91 9.6K
10:29 26.91 26.97 26.90 26.97 4.9K
10:30 26.97 27.09 26.97 27.05 35.4K
10:31 27.00 27.03 26.97 26.97 3.1K
10:32 27.00 27.00 26.95 26.95 3.5K
10:33 26.92 27.02 26.92 27.01 6.7K
10:34 27.06 27.07 26.97 26.97 6.2K
10:35 27.02 27.30 27.02 27.30 28.3K
10:36 27.33 27.33 27.17 27.17 14.5K
10:37 27.11 27.23 27.11 27.23 7.8K
10:38 27.23 27.35 27.23 27.33 41.3K
10:39 27.26 27.40 27.26 27.38 17.1K
10:40 27.39 27.48 27.36 27.41 43.7K
10:41 27.42 27.43 27.33 27.33 6.8K
10:42 27.30 27.43 27.30 27.43 3.7K
10:43 27.38 27.43 27.36 27.43 3.1K
10:44 27.45 27.48 27.43 27.48 32.9K
10:45 27.46 27.68 27.43 27.68 38.3K
10:46 27.73 27.79 27.73 27.75 30.7K
10:47 27.75 27.86 27.75 27.78 26.7K
10:48 27.75 27.88 27.75 27.83 17.3K
10:49 27.85 27.86 27.80 27.81 13.2K
10:50 27.82 27.82 27.67 27.67 17.8K
10:51 27.55 27.58 27.51 27.53 11.9K
10:52 27.50 27.51 27.40 27.40 7.3K
10:53 27.41 27.49 27.40 27.49 3.8K
10:54 27.50 27.54 27.45 27.54 10.3K
10:55 27.56 27.57 27.49 27.49 7.2K
10:56 27.50 27.52 27.50 27.52 2.8K
10:57 27.50 27.53 27.47 27.50 5.6K
10:58 27.48 27.48 27.34 27.36 31.1K
10:59 27.34 27.37 27.30 27.30 13.2K
11:00 27.34 27.36 27.32 27.36 2.7K
11:01 27.40 27.45 27.40 27.41 6.1K
11:02 27.42 27.45 27.41 27.44 8.3K
11:03 27.45 27.50 27.45 27.46 7.6K
11:04 27.38 27.41 27.36 27.41 3.2K
11:05 27.41 27.41 27.37 27.39 3.9K
11:06 27.38 27.42 27.35 27.42 5.0K
11:07 27.45 27.45 27.40 27.40 2.3K
11:08 27.42 27.47 27.42 27.43 12.0K
11:09 27.48 27.48 27.35 27.35 38.1K
11:11 27.30 27.33 27.23 27.23 14.0K
11:12 27.22 27.24 27.12 27.13 9.1K
11:13 27.15 27.18 27.12 27.13 5.3K
11:14 27.14 27.14 27.10 27.11 9.0K
11:15 27.11 27.11 26.96 27.01 29.5K
11:16 27.07 27.12 27.06 27.10 7.2K
11:17 27.11 27.14 27.08 27.08 5.4K
11:18 27.07 27.07 26.99 26.99 4.2K
11:19 27.02 27.04 27.02 27.03 4.5K
11:20 27.02 27.02 26.96 26.96 4.3K
11:21 26.90 26.95 26.90 26.95 9.1K
11:22 26.94 26.99 26.92 26.99 16.6K
11:23 26.99 27.20 26.99 27.20 14.3K
11:24 27.17 27.25 27.17 27.24 17.1K
11:25 27.23 27.24 27.21 27.21 10.9K
11:26 27.21 27.21 27.14 27.17 10.2K
11:27 27.20 27.22 27.19 27.19 2.8K
11:28 27.18 27.21 27.10 27.17 8.9K
11:29 27.20 27.24 27.19 27.22 7.2K
11:30 27.23 27.23 27.18 27.21 6.1K
11:31 27.21 27.26 27.21 27.26 4.5K
11:32 27.25 27.25 27.13 27.21 11.9K
11:33 27.23 27.27 27.22 27.27 4.0K
11:34 27.29 27.29 27.25 27.28 2.8K
11:35 27.25 27.25 27.21 27.21 4.1K
11:36 27.18 27.18 27.14 27.14 1.6K
11:37 27.05 27.11 27.05 27.10 5.0K
11:38 27.07 27.09 27.07 27.09 3.8K
11:39 27.09 27.13 27.09 27.12 4.3K
11:40 27.10 27.10 27.06 27.06 7.7K
11:41 27.03 27.05 27.03 27.05 1.5K
11:42 27.04 27.04 26.95 26.96 10.4K
11:43 26.96 26.98 26.92 26.98 4.9K
11:44 27.00 27.06 26.97 27.06 6.4K
11:45 27.04 27.11 27.04 27.07 5.0K
11:47 27.10 27.10 27.09 27.09 2.2K
11:48 27.09 27.11 27.06 27.09 2.1K
11:49 27.10 27.10 27.06 27.09 1.1K
11:50 27.08 27.09 27.05 27.05 4.6K
11:51 26.98 27.00 26.98 27.00 1.9K
11:52 27.00 27.01 26.98 27.01 5.5K
11:53 27.02 27.02 26.94 26.97 6.2K
11:54 26.98 27.00 26.97 26.97 3.7K
11:55 26.98 27.00 26.95 26.99 5.2K
11:56 26.98 26.98 26.96 26.96 2.2K
11:57 26.85 26.85 26.80 26.80 27.4K
11:58 26.81 26.82 26.78 26.79 5.5K
11:59 26.79 26.79 26.70 26.70 6.8K
12:00 26.73 26.73 26.65 26.65 6.0K
12:01 26.61 26.64 26.52 26.52 7.1K
12:02 26.54 26.59 26.47 26.47 14.6K
12:03 26.47 26.54 26.47 26.54 14.4K
12:04 26.50 26.50 26.42 26.44 14.8K
12:05 26.42 26.42 26.34 26.34 16.3K
12:06 26.33 26.38 26.24 26.38 15.6K
12:07 26.39 26.43 26.34 26.42 3.5K
12:08 26.45 26.47 26.44 26.45 20.1K
12:09 26.45 26.46 26.43 26.45 9.6K
12:10 26.43 26.49 26.43 26.44 5.3K
12:11 26.48 26.50 26.44 26.49 5.0K
12:12 26.45 26.46 26.42 26.42 9.4K
12:13 26.44 26.45 26.43 26.43 2.5K
12:14 26.44 26.45 26.42 26.45 1.6K
12:15 26.47 26.49 26.42 26.48 6.1K
12:16 26.47 26.47 26.43 26.43 2.4K
12:17 26.45 26.52 26.45 26.52 5.4K
12:18 26.44 26.58 26.44 26.53 6.1K
12:19 26.53 26.53 26.53 26.53 1.9K
12:20 26.50 26.51 26.35 26.35 8.6K
12:21 26.32 26.34 26.31 26.31 9.7K
12:22 26.29 26.29 26.24 26.28 7.8K
12:23 26.26 26.27 26.24 26.27 4.1K
12:24 26.24 26.24 26.19 26.23 7.6K
12:25 26.23 26.26 26.22 26.26 5.2K
12:26 26.26 26.28 26.17 26.22 45.8K
12:27 26.22 26.23 26.17 26.18 9.6K
12:28 26.18 26.23 26.18 26.20 22.7K
12:29 26.21 26.21 26.21 26.21 1.2K
12:30 26.17 26.23 26.17 26.22 2.3K
12:31 26.23 26.29 26.20 26.29 6.3K
12:32 26.28 26.28 26.25 26.25 4.3K
12:33 26.21 26.21 26.17 26.19 2.0K
12:34 26.19 26.19 26.18 26.18 3.7K
12:35 26.17 26.25 26.17 26.25 16.5K
12:36 26.26 26.27 26.26 26.26 5.3K
12:37 26.19 26.19 26.16 26.16 5.2K
12:38 26.15 26.15 26.15 26.15 2.8K
12:39 26.15 26.15 26.14 26.14 2.2K
12:40 26.15 26.16 26.14 26.15 4.7K
12:41 26.16 26.19 26.15 26.18 5.0K
12:42 26.17 26.17 26.17 26.17 0.7K
12:43 26.15 26.17 26.15 26.17 3.6K
12:44 26.15 26.15 26.09 26.09 10.9K
12:45 26.08 26.08 25.87 25.87 38.1K
12:46 25.86 25.87 25.82 25.82 16.0K
12:47 25.82 25.88 25.82 25.88 10.6K
12:48 25.89 25.92 25.88 25.92 1.2K
12:49 25.92 25.92 25.80 25.84 8.1K
12:50 25.77 25.93 25.77 25.93 25.0K
12:51 25.90 25.97 25.90 25.97 5.6K
12:52 25.97 25.97 25.93 25.95 7.5K
12:53 25.97 25.98 25.96 25.98 3.3K
12:54 25.97 26.00 25.97 25.98 1.0K
12:55 26.02 26.18 25.99 26.18 13.5K
12:56 26.17 26.19 26.16 26.16 5.4K
12:57 26.16 26.16 26.13 26.13 5.1K
12:58 26.15 26.15 26.07 26.08 2.8K
12:59 26.05 26.10 26.05 26.10 1.4K
13:00 26.10 26.11 26.10 26.11 1.4K
13:01 26.10 26.10 26.10 26.10 1.1K
13:02 26.05 26.05 25.95 25.97 3.2K
13:03 25.97 25.98 25.92 25.93 6.3K
13:04 25.94 25.94 25.93 25.93 2.4K
13:05 25.93 25.97 25.93 25.97 2.0K
13:06 25.97 26.05 25.97 26.05 4.2K
13:07 26.04 26.04 26.04 26.04 1.1K
13:08 26.06 26.06 26.03 26.03 1.3K
13:09 26.03 26.03 26.03 26.03 0.2K
13:10 26.03 26.04 26.03 26.04 3.5K
13:11 26.00 26.00 25.89 25.90 25.7K
13:12 25.89 25.89 25.87 25.87 5.4K
13:13 25.87 25.89 25.87 25.89 0.8K
13:14 25.89 25.94 25.89 25.94 3.6K
13:15 25.94 25.99 25.94 25.99 10.4K
13:16 25.94 25.94 25.90 25.90 3.0K
13:18 25.91 25.92 25.91 25.92 4.0K
13:19 26.00 26.02 25.97 26.00 4.0K
13:20 25.96 25.96 25.94 25.94 1.2K
13:21 25.97 25.97 25.95 25.95 0.6K
13:22 25.95 25.96 25.95 25.96 1.2K
13:23 25.95 25.95 25.93 25.93 1.5K
13:24 25.95 26.05 25.95 26.04 7.9K
13:26 26.05 26.05 26.03 26.03 4.9K
13:27 26.07 26.07 26.05 26.05 0.3K
13:28 26.12 26.12 26.07 26.10 6.3K
13:29 26.06 26.06 26.06 26.06 0.9K
13:30 26.14 26.17 26.12 26.17 1.9K
13:31 26.14 26.14 26.12 26.12 2.2K
13:32 26.13 26.15 26.13 26.15 3.9K
13:33 26.14 26.14 26.14 26.14 0.7K
13:34 26.13 26.14 26.12 26.14 1.0K
13:35 26.14 26.15 26.07 26.09 3.4K
13:36 26.09 26.09 26.09 26.09 1.4K
13:37 26.11 26.11 26.11 26.11 1.3K
13:38 26.12 26.12 26.10 26.10 1.8K
13:39 26.10 26.10 26.10 26.10 0.6K
13:40 26.09 26.11 26.09 26.11 1.0K
13:41 26.11 26.11 26.04 26.07 2.7K
13:42 26.10 26.11 26.10 26.11 0.9K
13:43 26.16 26.16 26.14 26.14 7.8K
13:44 26.15 26.15 26.08 26.11 2.1K
13:45 26.08 26.15 26.06 26.14 7.2K
13:46 26.13 26.13 26.11 26.11 0.5K
13:47 26.13 26.15 26.12 26.12 4.1K
13:48 26.10 26.12 26.10 26.12 1.1K
13:49 26.16 26.16 26.13 26.13 1.0K
13:50 26.12 26.24 26.12 26.24 9.4K
13:51 26.23 26.23 26.23 26.23 1.0K
13:52 26.24 26.24 26.21 26.22 3.3K
13:53 26.16 26.17 26.16 26.16 2.2K
13:54 26.18 26.18 26.18 26.18 1.6K
13:55 26.19 26.31 26.19 26.31 8.3K
13:56 26.31 26.31 26.28 26.29 1.1K
13:57 26.26 26.26 26.26 26.26 2.1K
13:58 26.24 26.24 26.20 26.20 2.0K
13:59 26.22 26.22 26.19 26.19 1.4K
14:00 26.23 26.23 26.23 26.23 1.3K
14:01 26.24 26.28 26.24 26.28 1.2K
14:02 26.24 26.24 26.24 26.24 0.7K
14:03 26.24 26.24 26.21 26.21 1.6K
14:04 26.17 26.17 26.17 26.17 0.1K
14:05 26.22 26.26 26.21 26.26 3.2K
14:06 26.26 26.26 26.26 26.26 1.4K
14:07 26.26 26.27 26.25 26.25 2.6K
14:08 26.27 26.27 26.27 26.27 0.6K
14:09 26.28 26.28 26.28 26.28 0.4K
14:10 26.31 26.32 26.26 26.29 2.9K
14:11 26.33 26.33 26.33 26.33 7.6K
14:12 26.31 26.35 26.31 26.35 2.4K
14:13 26.34 26.34 26.34 26.34 0.4K
14:14 26.35 26.37 26.35 26.37 1.9K
14:15 26.37 26.37 26.30 26.30 6.8K
14:16 26.25 26.25 26.24 26.24 0.8K
14:17 26.22 26.26 26.22 26.26 10.8K
14:18 26.26 26.26 26.26 26.26 2.4K
14:19 26.28 26.28 26.28 26.28 0.6K
14:20 26.27 26.28 26.27 26.28 3.0K
14:21 26.27 26.27 26.26 26.26 2.7K
14:22 26.25 26.25 26.23 26.23 0.9K
14:23 26.25 26.25 26.24 26.24 1.9K
14:24 26.25 26.29 26.25 26.26 3.5K
14:25 26.26 26.29 26.26 26.26 1.1K
14:26 26.28 26.28 26.25 26.25 2.8K
14:27 26.26 26.26 26.26 26.26 0.9K
14:28 26.23 26.28 26.23 26.28 1.9K
14:29 26.26 26.26 26.26 26.26 0.3K
14:30 26.27 26.29 26.27 26.29 2.5K
14:31 26.39 26.42 26.39 26.42 7.7K
14:34 26.41 26.43 26.41 26.42 1.6K
14:35 26.44 26.47 26.42 26.47 5.6K
14:36 26.42 26.42 26.39 26.39 3.2K
14:37 26.36 26.36 26.33 26.33 0.6K
14:39 26.37 26.37 26.33 26.33 2.4K
14:40 26.32 26.33 26.30 26.30 2.6K
14:42 26.30 26.30 26.29 26.29 4.1K
14:43 26.30 26.31 26.27 26.27 1.8K
14:44 26.30 26.35 26.30 26.33 4.1K
14:47 26.31 26.33 26.31 26.33 0.4K
14:48 26.33 26.35 26.33 26.35 4.2K
14:49 26.37 26.37 26.37 26.37 0.6K
14:50 26.36 26.36 26.35 26.36 3.1K
14:51 26.37 26.41 26.37 26.41 1.4K
14:52 26.40 26.40 26.40 26.40 2.4K
14:53 26.40 26.49 26.39 26.49 4.8K
14:54 26.53 26.53 26.53 26.53 5.2K
14:55 26.55 26.56 26.55 26.56 1.8K
14:56 26.51 26.51 26.51 26.51 2.4K
14:57 26.53 26.53 26.53 26.53 0.4K
14:58 26.48 26.48 26.44 26.45 4.9K
14:59 26.47 26.47 26.47 26.47 1.8K
15:01 26.50 26.50 26.50 26.50 2.2K
15:02 26.51 26.51 26.50 26.50 2.0K
15:03 26.50 26.50 26.48 26.49 2.1K
15:04 26.51 26.51 26.51 26.51 1.1K
15:05 26.47 26.51 26.47 26.48 2.2K
15:06 26.46 26.46 26.46 26.46 2.4K
15:08 26.46 26.48 26.46 26.48 1.9K
15:09 26.50 26.53 26.50 26.53 8.0K
15:10 26.55 26.66 26.55 26.66 10.2K
15:11 26.65 26.68 26.62 26.64 9.4K
15:12 26.62 26.62 26.62 26.62 1.0K
15:13 26.62 26.68 26.62 26.68 7.9K
15:14 26.68 26.68 26.63 26.63 1.2K
15:15 26.65 26.67 26.65 26.67 1.2K
15:16 26.68 26.70 26.64 26.64 21.0K
15:17 26.73 26.73 26.70 26.70 5.4K
15:18 26.70 26.74 26.70 26.73 3.8K
15:19 26.73 26.79 26.73 26.78 6.4K
15:20 26.79 26.79 26.70 26.70 6.5K
15:21 26.73 26.74 26.69 26.72 2.8K
15:22 26.73 26.73 26.72 26.73 2.6K
15:23 26.71 26.74 26.71 26.73 4.9K
15:24 26.71 26.79 26.71 26.75 12.7K
15:25 26.76 26.78 26.75 26.75 2.4K
15:26 26.77 26.78 26.76 26.78 7.8K
15:27 26.78 26.78 26.72 26.72 11.6K
15:28 26.72 26.72 26.72 26.72 1.8K
15:29 26.73 26.75 26.72 26.74 6.3K
15:30 26.73 26.75 26.73 26.75 7.2K
15:31 26.76 26.80 26.76 26.80 9.5K
15:32 26.81 26.84 26.81 26.83 5.0K
15:33 26.83 26.84 26.79 26.79 10.8K
15:34 26.79 26.79 26.78 26.79 5.3K
15:35 26.79 26.79 26.75 26.75 6.2K
15:36 26.75 26.78 26.74 26.74 6.6K
15:37 26.75 26.76 26.75 26.75 1.6K
15:38 26.76 26.76 26.72 26.72 6.6K
15:39 26.72 26.72 26.62 26.62 9.6K
15:40 26.64 26.69 26.64 26.67 10.2K
15:41 26.68 26.70 26.68 26.70 3.7K
15:42 26.68 26.70 26.68 26.70 7.8K
15:43 26.72 26.72 26.69 26.69 11.5K
15:44 26.71 26.76 26.71 26.75 12.3K
15:45 26.75 26.82 26.75 26.78 19.4K
15:46 26.79 26.81 26.79 26.81 9.5K
15:47 26.81 26.82 26.80 26.81 8.7K
15:48 26.81 26.85 26.81 26.85 13.5K
15:49 26.88 26.92 26.88 26.92 18.3K
15:50 26.90 26.90 26.89 26.90 15.3K
15:51 26.91 26.91 26.79 26.87 8.8K
15:52 26.85 26.91 26.85 26.91 21.8K
15:53 26.90 26.98 26.89 26.98 23.0K
15:54 27.00 27.13 26.97 27.13 38.5K
15:55 27.14 27.14 27.01 27.07 29.7K
15:56 27.01 27.12 27.01 27.12 38.0K
15:57 27.07 27.07 26.92 26.97 42.5K
15:58 27.02 27.11 27.02 27.10 40.6K
15:59 27.09 27.15 27.06 27.13 364.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available