Applied Opt

AAOI
🏛️ usa →
28.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.71 23.16 22.71 23.16 344.3K
09:31 23.16 23.17 22.76 22.83 24.9K
09:32 22.69 22.79 22.61 22.63 25.6K
09:33 22.65 22.73 22.65 22.67 10.1K
09:34 22.70 22.74 22.56 22.56 21.4K
09:35 22.58 22.66 22.40 22.40 23.2K
09:36 22.47 22.51 22.43 22.45 32.1K
09:37 22.50 22.54 22.46 22.49 41.8K
09:38 22.54 22.59 22.49 22.53 44.4K
09:39 22.53 22.58 22.52 22.52 16.6K
09:40 22.48 22.52 22.47 22.52 17.5K
09:41 22.50 22.52 22.46 22.46 7.3K
09:42 22.49 22.49 22.41 22.43 4.2K
09:43 22.41 22.45 22.35 22.37 24.4K
09:44 22.32 22.32 22.20 22.25 22.7K
09:45 22.23 22.26 22.19 22.26 24.7K
09:46 22.25 22.31 22.21 22.28 19.9K
09:47 22.25 22.25 22.11 22.11 38.2K
09:48 22.17 22.17 22.09 22.09 24.1K
09:49 22.11 22.25 22.09 22.24 31.8K
09:50 22.25 22.41 22.25 22.41 22.0K
09:51 22.41 22.43 22.34 22.34 78.8K
09:52 22.26 22.36 22.26 22.36 13.0K
09:53 22.35 22.75 22.35 22.57 42.7K
09:54 22.57 22.57 22.36 22.43 53.2K
09:55 22.40 22.40 22.34 22.34 6.1K
09:56 22.31 22.31 22.26 22.26 5.3K
09:57 22.24 22.24 22.10 22.10 20.7K
09:58 22.10 22.13 22.06 22.06 13.5K
09:59 22.06 22.08 22.05 22.07 3.2K
10:00 22.06 22.14 22.06 22.07 39.9K
10:01 22.08 22.25 22.08 22.25 53.1K
10:02 22.20 22.20 22.14 22.15 4.7K
10:03 22.19 22.30 22.19 22.28 6.2K
10:04 22.30 22.36 22.30 22.33 12.7K
10:05 22.32 22.44 22.31 22.43 11.8K
10:06 22.41 22.44 22.32 22.32 10.9K
10:07 22.32 22.41 22.29 22.41 10.2K
10:08 22.41 22.44 22.41 22.44 3.4K
10:09 22.44 22.46 22.41 22.44 11.0K
10:10 22.45 22.45 22.38 22.38 16.7K
10:11 22.44 22.44 22.40 22.40 4.8K
10:12 22.47 22.49 22.44 22.46 8.8K
10:13 22.48 22.64 22.48 22.64 17.0K
10:14 22.66 22.79 22.66 22.76 24.9K
10:15 22.86 22.89 22.85 22.88 42.7K
10:16 22.91 22.97 22.88 22.90 37.5K
10:17 22.93 22.96 22.90 22.90 4.8K
10:18 22.92 22.96 22.88 22.88 17.5K
10:19 22.88 22.92 22.85 22.90 16.5K
10:20 22.96 23.13 22.96 23.11 47.2K
10:21 23.11 23.15 23.09 23.10 18.7K
10:22 23.12 23.15 23.10 23.13 30.1K
10:23 23.12 23.27 23.11 23.22 41.6K
10:24 23.21 23.36 23.21 23.35 36.8K
10:25 23.37 23.53 23.31 23.37 55.6K
10:26 23.36 23.47 23.34 23.47 11.2K
10:27 23.52 23.65 23.52 23.63 42.8K
10:28 23.62 23.65 23.55 23.60 32.2K
10:29 23.60 23.65 23.51 23.62 33.3K
10:30 23.58 23.73 23.58 23.70 41.4K
10:31 23.70 23.72 23.63 23.66 46.0K
10:32 23.62 23.73 23.60 23.72 16.4K
10:33 23.79 23.85 23.77 23.82 33.7K
10:34 23.80 23.83 23.74 23.74 33.4K
10:35 23.73 23.85 23.72 23.82 31.3K
10:36 23.85 23.87 23.73 23.76 35.1K
10:37 23.75 23.95 23.75 23.95 34.4K
10:38 23.94 23.98 23.86 23.88 27.7K
10:39 23.90 23.97 23.90 23.96 21.6K
10:40 23.95 24.07 23.95 24.07 37.7K
10:41 24.04 24.29 24.04 24.27 75.2K
10:42 24.28 24.42 24.28 24.35 91.6K
10:43 24.35 24.42 24.35 24.41 47.2K
10:44 24.38 24.58 24.38 24.42 53.1K
10:45 24.39 24.52 24.35 24.52 35.0K
10:46 24.53 24.66 24.52 24.54 121.6K
10:47 24.54 24.54 24.45 24.51 41.4K
10:48 24.51 24.51 24.41 24.46 27.1K
10:49 24.44 24.45 24.21 24.21 45.7K
10:50 24.28 24.40 24.26 24.34 92.2K
10:51 24.30 24.36 24.27 24.36 16.5K
10:52 24.40 24.70 24.40 24.61 90.1K
10:53 24.60 24.68 24.43 24.56 55.1K
10:54 24.51 24.90 24.51 24.87 47.3K
10:55 24.89 24.90 24.78 24.85 53.1K
10:56 24.94 25.04 24.93 24.99 109.5K
10:57 25.04 25.16 25.00 25.12 88.1K
10:58 25.09 25.18 25.07 25.08 46.6K
10:59 25.08 25.19 25.04 25.06 25.3K
11:00 25.00 25.16 25.00 25.11 36.7K
11:01 25.16 25.57 25.14 25.50 69.6K
11:02 25.46 25.55 25.43 25.55 31.7K
11:03 25.50 25.57 25.47 25.49 55.8K
11:04 25.52 25.60 25.35 25.37 46.8K
11:05 25.37 25.39 25.12 25.28 21.4K
11:06 25.27 25.27 25.02 25.06 21.8K
11:07 25.11 25.20 25.05 25.20 18.4K
11:08 25.21 25.34 25.16 25.34 38.6K
11:09 25.36 25.42 25.32 25.35 28.9K
11:10 25.40 25.54 25.37 25.54 45.7K
11:11 25.51 25.63 25.51 25.53 26.9K
11:12 25.49 25.62 25.49 25.60 17.3K
11:13 25.57 25.84 25.57 25.79 90.1K
11:14 25.81 25.90 25.79 25.79 54.9K
11:15 25.82 25.87 25.68 25.69 46.0K
11:16 25.68 25.76 25.64 25.72 54.2K
11:17 25.72 25.78 25.72 25.78 8.4K
11:18 25.78 25.83 25.61 25.61 138.2K
11:19 25.50 25.71 25.50 25.71 43.8K
11:20 25.68 25.68 25.45 25.46 38.5K
11:21 25.47 25.47 25.26 25.33 21.5K
11:22 25.31 25.58 25.31 25.52 53.1K
11:23 25.57 25.71 25.57 25.66 25.6K
11:24 25.69 25.74 25.65 25.70 28.9K
11:25 25.66 25.70 25.65 25.69 3.8K
11:26 25.69 25.70 25.56 25.59 22.9K
11:27 25.59 25.68 25.59 25.62 9.5K
11:28 25.60 25.67 25.59 25.62 13.8K
11:29 25.63 25.63 25.61 25.61 49.7K
11:30 25.60 25.65 25.58 25.65 17.7K
11:31 25.66 25.74 25.66 25.69 26.6K
11:32 25.70 25.72 25.63 25.64 17.4K
11:33 25.64 25.68 25.60 25.60 11.4K
11:34 25.59 25.66 25.59 25.65 11.6K
11:35 25.64 25.74 25.61 25.69 30.0K
11:36 25.68 25.75 25.68 25.75 13.9K
11:37 25.73 25.73 25.65 25.72 15.3K
11:38 25.68 25.78 25.65 25.78 64.8K
11:39 25.82 25.90 25.77 25.90 21.6K
11:40 25.91 25.98 25.89 25.92 31.1K
11:41 25.91 25.91 25.83 25.85 7.1K
11:42 25.87 25.98 25.86 25.98 79.3K
11:43 26.09 26.09 26.01 26.07 80.8K
11:44 26.08 26.12 26.05 26.10 14.5K
11:45 26.11 26.25 26.11 26.18 69.1K
11:46 26.17 26.20 26.06 26.08 56.0K
11:47 26.09 26.10 26.06 26.07 20.8K
11:48 26.09 26.16 26.08 26.11 11.2K
11:49 26.01 26.01 25.94 26.00 10.6K
11:50 25.95 26.09 25.95 26.07 11.9K
11:51 26.08 26.08 25.94 25.94 12.1K
11:52 25.96 25.98 25.94 25.98 6.6K
11:53 25.95 25.98 25.74 25.74 35.0K
11:54 25.79 25.81 25.77 25.77 10.7K
11:55 25.80 25.85 25.80 25.85 5.3K
11:56 25.80 25.89 25.80 25.80 8.9K
11:57 25.81 25.82 25.76 25.76 12.8K
11:58 25.74 25.75 25.70 25.70 6.9K
11:59 25.71 25.76 25.66 25.71 16.9K
12:00 25.73 25.80 25.68 25.80 6.9K
12:01 25.82 25.83 25.82 25.83 5.8K
12:02 25.85 25.86 25.84 25.84 2.8K
12:03 25.84 25.89 25.84 25.87 4.2K
12:04 25.86 25.96 25.84 25.96 6.9K
12:05 25.89 25.96 25.89 25.96 3.5K
12:06 25.96 25.96 25.93 25.96 3.0K
12:07 25.93 26.05 25.92 26.05 23.0K
12:08 26.06 26.09 26.00 26.00 14.8K
12:09 26.00 26.05 25.97 25.99 21.0K
12:10 25.99 26.00 25.97 25.98 4.1K
12:11 26.00 26.00 25.95 26.00 9.5K
12:12 25.97 26.13 25.97 26.10 15.2K
12:13 26.13 26.15 26.09 26.09 7.2K
12:14 26.12 26.18 26.09 26.18 15.1K
12:15 26.18 26.21 26.11 26.21 15.6K
12:16 26.23 26.45 26.23 26.32 102.9K
12:17 26.31 26.32 26.28 26.30 9.0K
12:18 26.32 26.37 26.29 26.31 19.5K
12:19 26.32 26.37 26.31 26.37 12.4K
12:20 26.38 26.39 26.36 26.37 8.1K
12:21 26.36 26.38 26.36 26.37 9.0K
12:22 26.36 26.43 26.36 26.41 15.3K
12:23 26.39 26.39 26.34 26.37 14.9K
12:24 26.36 26.45 26.36 26.45 16.7K
12:25 26.48 26.55 26.42 26.47 49.4K
12:26 26.46 26.50 26.39 26.50 25.0K
12:27 26.50 26.55 26.39 26.48 30.9K
12:28 26.47 26.48 26.42 26.48 9.3K
12:29 26.49 26.54 26.49 26.53 11.4K
12:30 26.53 26.53 26.44 26.48 6.2K
12:31 26.47 26.58 26.47 26.56 12.8K
12:32 26.54 26.56 26.51 26.55 9.9K
12:33 26.54 26.54 26.50 26.52 22.1K
12:34 26.54 26.58 26.53 26.58 12.0K
12:35 26.57 26.65 26.57 26.62 26.0K
12:36 26.61 26.62 26.47 26.47 30.0K
12:37 26.47 26.47 26.38 26.40 25.6K
12:38 26.38 26.44 26.38 26.42 13.2K
12:39 26.43 26.45 26.37 26.45 9.5K
12:40 26.46 26.50 26.40 26.42 12.3K
12:41 26.42 26.44 26.36 26.44 14.7K
12:42 26.46 26.48 26.44 26.46 4.1K
12:43 26.46 26.47 26.39 26.39 11.5K
12:44 26.37 26.37 26.29 26.31 29.1K
12:45 26.32 26.44 26.29 26.44 9.9K
12:46 26.38 26.38 26.33 26.33 4.8K
12:47 26.34 26.34 26.27 26.30 11.4K
12:48 26.25 26.28 26.25 26.27 11.3K
12:49 26.28 26.34 26.28 26.34 4.2K
12:50 26.35 26.43 26.35 26.42 5.8K
12:51 26.43 26.43 26.40 26.41 4.1K
12:52 26.39 26.39 26.35 26.35 5.7K
12:53 26.37 26.38 26.36 26.37 6.9K
12:54 26.41 26.41 26.39 26.40 5.9K
12:55 26.38 26.47 26.38 26.47 7.0K
12:56 26.48 26.48 26.40 26.41 6.4K
12:57 26.42 26.44 26.42 26.43 2.3K
12:58 26.42 26.45 26.42 26.45 3.1K
12:59 26.44 26.48 26.44 26.46 8.7K
13:00 26.47 26.48 26.31 26.35 31.0K
13:01 26.35 26.36 26.27 26.30 7.4K
13:02 26.30 26.35 26.29 26.33 26.3K
13:03 26.33 26.43 26.33 26.43 11.0K
13:04 26.44 26.48 26.43 26.48 9.7K
13:05 26.45 26.45 26.33 26.37 7.5K
13:06 26.38 26.41 26.36 26.41 3.2K
13:07 26.42 26.49 26.42 26.48 8.0K
13:08 26.49 26.56 26.49 26.52 13.0K
13:09 26.52 26.55 26.51 26.52 6.6K
13:10 26.54 26.54 26.52 26.52 2.9K
13:11 26.49 26.56 26.49 26.56 6.4K
13:12 26.54 26.58 26.53 26.58 8.3K
13:13 26.62 26.72 26.62 26.65 64.4K
13:14 26.67 26.75 26.67 26.67 15.8K
13:15 26.67 26.67 26.60 26.63 13.6K
13:16 26.62 26.67 26.61 26.65 9.4K
13:17 26.69 26.69 26.61 26.61 3.6K
13:18 26.61 26.61 26.61 26.61 0.8K
13:19 26.63 26.67 26.63 26.67 3.1K
13:20 26.65 26.67 26.60 26.67 9.6K
13:21 26.66 26.82 26.66 26.67 67.2K
13:22 26.67 26.73 26.67 26.70 14.5K
13:23 26.72 26.83 26.72 26.80 11.1K
13:24 26.79 26.83 26.74 26.83 33.1K
13:25 26.83 26.90 26.83 26.86 18.4K
13:26 26.86 26.86 26.75 26.81 8.1K
13:27 26.80 26.95 26.80 26.94 25.4K
13:28 26.94 26.94 26.89 26.91 15.8K
13:29 26.88 26.88 26.81 26.83 12.6K
13:30 26.81 26.88 26.80 26.88 14.9K
13:31 26.88 26.89 26.83 26.89 5.4K
13:32 26.89 26.94 26.88 26.91 9.9K
13:33 26.93 26.96 26.92 26.94 8.3K
13:34 26.96 26.96 26.94 26.96 5.3K
13:35 26.96 26.97 26.83 26.83 17.2K
13:36 26.84 26.86 26.80 26.80 12.9K
13:37 26.79 26.79 26.73 26.75 8.6K
13:38 26.69 26.80 26.69 26.80 14.7K
13:39 26.81 26.81 26.79 26.80 3.0K
13:40 26.75 26.75 26.71 26.73 5.6K
13:41 26.70 26.71 26.65 26.65 7.5K
13:42 26.64 26.65 26.57 26.57 23.6K
13:43 26.57 26.60 26.57 26.57 4.8K
13:44 26.59 26.62 26.59 26.60 16.1K
13:45 26.60 26.65 26.60 26.65 5.9K
13:46 26.63 26.68 26.63 26.68 2.2K
13:47 26.65 26.65 26.61 26.65 2.8K
13:48 26.62 26.62 26.58 26.60 6.8K
13:49 26.63 26.63 26.55 26.61 9.2K
13:50 26.63 26.63 26.58 26.58 6.0K
13:51 26.56 26.60 26.56 26.60 5.1K
13:52 26.62 26.64 26.62 26.64 1.3K
13:53 26.64 26.64 26.62 26.64 9.1K
13:54 26.64 26.65 26.64 26.64 7.0K
13:55 26.63 26.63 26.58 26.58 6.3K
13:56 26.56 26.57 26.56 26.56 5.5K
13:57 26.57 26.59 26.46 26.46 22.3K
13:58 26.47 26.47 26.36 26.39 6.2K
13:59 26.37 26.45 26.37 26.45 14.1K
14:00 26.43 26.43 26.31 26.31 9.4K
14:01 26.30 26.32 26.28 26.30 4.7K
14:02 26.27 26.39 26.25 26.36 20.2K
14:03 26.34 26.40 26.34 26.37 3.0K
14:04 26.39 26.39 26.36 26.38 6.9K
14:05 26.35 26.35 26.25 26.34 33.2K
14:06 26.28 26.32 26.27 26.28 12.7K
14:07 26.29 26.30 26.26 26.29 11.2K
14:08 26.29 26.29 26.25 26.27 4.6K
14:09 26.27 26.34 26.19 26.19 35.9K
14:10 26.19 26.25 26.19 26.25 4.9K
14:11 26.24 26.28 26.23 26.25 22.8K
14:12 26.26 26.26 26.23 26.24 4.4K
14:13 26.28 26.28 26.27 26.27 3.1K
14:14 26.26 26.26 26.22 26.25 2.6K
14:15 26.24 26.32 26.24 26.31 14.5K
14:16 26.30 26.30 26.27 26.28 6.5K
14:17 26.26 26.26 26.22 26.22 4.9K
14:18 26.22 26.28 26.19 26.19 12.6K
14:19 26.20 26.20 26.14 26.18 4.7K
14:20 26.16 26.16 26.10 26.10 6.4K
14:21 26.11 26.13 26.09 26.12 16.0K
14:22 26.15 26.16 26.13 26.13 4.1K
14:23 26.10 26.13 26.10 26.13 5.1K
14:24 26.12 26.14 26.09 26.14 4.6K
14:25 26.14 26.34 26.14 26.34 23.4K
14:26 26.38 26.38 26.30 26.30 7.1K
14:27 26.33 26.35 26.33 26.33 5.6K
14:28 26.32 26.34 26.30 26.30 18.6K
14:29 26.30 26.30 26.27 26.27 2.7K
14:30 26.27 26.27 26.21 26.21 14.1K
14:31 26.21 26.21 26.20 26.20 2.0K
14:32 26.21 26.23 26.12 26.12 22.6K
14:33 26.12 26.22 26.12 26.20 3.8K
14:34 26.20 26.20 26.14 26.14 5.5K
14:35 26.16 26.18 26.14 26.18 12.2K
14:36 26.19 26.19 26.10 26.12 15.4K
14:37 26.12 26.12 26.10 26.11 4.8K
14:38 26.11 26.12 26.09 26.09 16.2K
14:39 26.06 26.07 26.01 26.01 11.7K
14:40 25.98 26.02 25.97 25.97 21.6K
14:41 25.98 25.98 25.96 25.98 10.9K
14:42 26.07 26.07 26.00 26.06 9.7K
14:43 26.04 26.06 26.04 26.06 7.0K
14:44 26.04 26.07 26.01 26.01 3.2K
14:45 26.04 26.16 26.04 26.16 9.1K
14:46 26.19 26.37 26.17 26.37 19.9K
14:47 26.37 26.50 26.36 26.47 23.4K
14:48 26.49 26.53 26.43 26.48 21.8K
14:49 26.46 26.49 26.46 26.47 6.8K
14:50 26.45 26.62 26.45 26.60 17.6K
14:51 26.60 26.60 26.56 26.60 9.0K
14:52 26.58 26.65 26.58 26.59 17.4K
14:53 26.60 26.68 26.57 26.61 25.3K
14:54 26.60 26.64 26.58 26.58 42.2K
14:55 26.56 26.56 26.56 26.56 6.1K
14:56 26.43 26.43 26.37 26.39 15.1K
14:57 26.37 26.38 26.29 26.29 14.8K
14:58 26.29 26.35 26.29 26.35 17.2K
14:59 26.32 26.36 26.32 26.36 5.2K
15:00 26.33 26.40 26.30 26.30 14.5K
15:01 26.33 26.35 26.30 26.30 4.3K
15:02 26.30 26.34 26.30 26.31 5.8K
15:03 26.34 26.38 26.34 26.35 4.4K
15:04 26.35 26.35 26.32 26.34 2.8K
15:05 26.32 26.36 26.29 26.36 3.5K
15:06 26.36 26.37 26.33 26.35 9.9K
15:07 26.34 26.40 26.34 26.36 3.3K
15:08 26.35 26.49 26.35 26.40 29.6K
15:09 26.40 26.43 26.39 26.39 7.4K
15:10 26.43 26.47 26.42 26.47 4.1K
15:11 26.45 26.45 26.41 26.41 2.2K
15:12 26.41 26.41 26.36 26.40 15.6K
15:13 26.37 26.37 26.36 26.36 2.8K
15:14 26.36 26.37 26.35 26.35 1.7K
15:15 26.36 26.38 26.34 26.38 9.2K
15:16 26.38 26.46 26.38 26.46 6.5K
15:17 26.48 26.48 26.43 26.44 3.3K
15:18 26.44 26.45 26.39 26.39 25.9K
15:19 26.37 26.39 26.37 26.39 0.9K
15:20 26.42 26.42 26.41 26.41 3.5K
15:21 26.37 26.38 26.34 26.34 10.3K
15:22 26.29 26.31 26.26 26.27 16.7K
15:23 26.28 26.28 26.28 26.28 6.4K
15:24 26.27 26.27 26.24 26.24 2.2K
15:25 26.28 26.29 26.24 26.24 26.8K
15:26 26.23 26.24 26.22 26.24 5.6K
15:27 26.27 26.30 26.27 26.28 4.9K
15:28 26.26 26.26 26.22 26.22 9.9K
15:29 26.22 26.26 26.22 26.23 6.4K
15:30 26.23 26.25 26.20 26.22 7.5K
15:31 26.22 26.22 26.20 26.20 10.1K
15:32 26.17 26.22 26.17 26.19 3.3K
15:33 26.19 26.19 26.18 26.18 4.2K
15:34 26.19 26.26 26.17 26.26 11.9K
15:35 26.27 26.33 26.27 26.29 19.3K
15:36 26.29 26.32 26.29 26.30 15.4K
15:37 26.30 26.32 26.28 26.32 12.6K
15:38 26.33 26.33 26.24 26.24 4.5K
15:39 26.23 26.25 26.21 26.24 7.3K
15:40 26.25 26.32 26.22 26.31 13.4K
15:41 26.31 26.31 26.27 26.31 16.2K
15:42 26.30 26.32 26.30 26.32 7.0K
15:43 26.32 26.38 26.31 26.38 12.9K
15:44 26.40 26.42 26.39 26.40 8.6K
15:45 26.42 26.49 26.42 26.42 28.5K
15:46 26.43 26.49 26.43 26.46 14.7K
15:47 26.49 26.49 26.45 26.46 23.7K
15:48 26.42 26.43 26.40 26.42 9.4K
15:49 26.42 26.42 26.27 26.30 11.2K
15:50 26.31 26.31 26.29 26.29 27.4K
15:51 26.30 26.31 26.28 26.30 12.4K
15:52 26.32 26.33 26.30 26.33 11.7K
15:53 26.32 26.34 26.31 26.31 22.4K
15:54 26.31 26.39 26.29 26.32 32.6K
15:55 26.31 26.33 26.14 26.15 32.4K
15:56 26.15 26.18 26.13 26.13 27.4K
15:57 26.13 26.20 26.12 26.20 57.0K
15:58 26.19 26.21 26.17 26.21 51.9K
15:59 26.20 26.20 26.12 26.13 478.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available