Applied Opt

AAOI
🏛️ usa →
25.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.30 24.49 24.25 24.41 93.9K
09:31 24.44 24.44 24.16 24.18 26.4K
09:32 24.18 24.18 24.02 24.15 36.4K
09:33 24.15 24.20 24.13 24.18 8.0K
09:34 24.20 24.20 24.16 24.16 45.0K
09:35 24.22 24.31 24.17 24.17 10.1K
09:36 24.14 24.23 24.14 24.23 9.8K
09:37 24.16 24.22 24.12 24.12 23.2K
09:38 24.11 24.17 24.10 24.10 11.0K
09:39 24.06 24.15 24.06 24.11 9.0K
09:40 24.14 24.18 24.14 24.18 7.1K
09:41 24.11 24.15 24.08 24.12 5.5K
09:42 24.20 24.22 24.13 24.13 8.2K
09:43 24.18 24.39 24.18 24.37 15.5K
09:44 24.40 24.41 24.27 24.28 30.6K
09:45 24.33 24.44 24.31 24.44 27.4K
09:46 24.43 24.44 24.34 24.34 23.3K
09:47 24.32 24.32 24.22 24.24 25.2K
09:48 24.14 24.31 24.14 24.31 26.9K
09:49 24.32 24.36 24.25 24.33 3.5K
09:50 24.33 24.33 24.18 24.18 13.4K
09:51 24.14 24.28 24.13 24.20 9.3K
09:52 24.19 24.20 24.08 24.08 6.8K
09:53 24.10 24.10 23.99 24.02 16.4K
09:54 24.05 24.11 24.05 24.06 3.8K
09:55 24.11 24.17 24.05 24.11 4.6K
09:56 24.11 24.11 24.02 24.10 2.3K
09:57 24.00 24.00 23.90 23.91 21.4K
09:58 23.92 23.94 23.85 23.93 27.4K
09:59 23.96 23.96 23.89 23.91 34.8K
10:00 23.94 23.98 23.91 23.95 7.1K
10:01 23.92 23.92 23.91 23.91 6.6K
10:02 23.92 23.92 23.87 23.87 4.4K
10:03 23.88 23.99 23.88 23.99 14.0K
10:04 23.96 24.08 23.96 24.05 74.4K
10:05 23.95 24.00 23.93 23.93 3.4K
10:06 23.96 23.96 23.91 23.91 8.9K
10:07 23.90 23.96 23.88 23.95 5.9K
10:08 23.96 24.00 23.94 23.97 6.5K
10:09 24.01 24.01 23.96 23.98 1.2K
10:10 23.99 24.05 23.99 24.00 4.2K
10:11 24.03 24.05 24.03 24.05 0.7K
10:12 23.99 24.05 23.99 24.01 4.5K
10:13 23.97 23.97 23.95 23.96 2.9K
10:14 23.97 23.97 23.93 23.96 2.5K
10:15 23.95 23.98 23.95 23.95 4.2K
10:16 23.92 23.96 23.92 23.92 4.1K
10:17 23.92 23.93 23.92 23.93 2.6K
10:18 23.90 23.91 23.87 23.87 7.4K
10:19 23.86 23.87 23.84 23.87 10.9K
10:20 23.85 23.87 23.83 23.83 4.5K
10:21 23.85 23.87 23.84 23.84 2.4K
10:22 23.87 23.88 23.87 23.88 2.6K
10:23 23.92 23.92 23.89 23.89 0.6K
10:24 23.93 23.98 23.90 23.90 9.3K
10:25 23.90 23.97 23.90 23.97 2.3K
10:26 23.94 23.97 23.94 23.94 0.8K
10:27 23.97 24.00 23.97 24.00 1.0K
10:28 24.01 24.01 23.95 23.96 1.6K
10:29 23.99 23.99 23.93 23.93 1.6K
10:30 23.97 23.97 23.95 23.96 3.1K
10:31 23.97 23.97 23.93 23.94 3.2K
10:32 23.95 24.01 23.94 23.97 5.8K
10:33 23.97 23.97 23.87 23.87 5.9K
10:34 23.84 23.85 23.77 23.80 13.5K
10:35 23.81 23.84 23.80 23.80 2.6K
10:36 23.78 23.82 23.78 23.81 1.3K
10:37 23.80 23.80 23.71 23.73 13.8K
10:38 23.71 23.71 23.68 23.68 17.0K
10:39 23.71 23.71 23.66 23.66 7.1K
10:40 23.67 23.74 23.67 23.74 4.5K
10:41 23.77 23.78 23.77 23.77 2.9K
10:42 23.79 23.79 23.75 23.78 5.3K
10:43 23.80 23.82 23.77 23.78 5.6K
10:44 23.78 23.81 23.78 23.81 3.6K
10:45 23.79 23.79 23.71 23.71 12.4K
10:46 23.70 23.77 23.70 23.70 6.5K
10:47 23.69 23.73 23.68 23.72 3.2K
10:48 23.71 23.73 23.71 23.71 3.6K
10:49 23.71 23.71 23.65 23.65 11.4K
10:50 23.63 23.66 23.63 23.66 7.7K
10:51 23.68 23.76 23.68 23.76 4.7K
10:52 23.78 23.78 23.76 23.76 3.2K
10:53 23.76 23.77 23.74 23.74 4.5K
10:54 23.74 23.75 23.67 23.69 5.3K
10:55 23.71 23.71 23.64 23.64 3.5K
10:56 23.61 23.65 23.61 23.65 2.4K
10:57 23.63 23.65 23.63 23.65 1.8K
10:58 23.66 23.68 23.65 23.67 6.1K
10:59 23.70 23.73 23.70 23.71 2.1K
11:00 23.69 23.72 23.69 23.72 3.8K
11:01 23.70 23.70 23.70 23.70 0.4K
11:02 23.70 23.77 23.70 23.73 7.9K
11:03 23.73 23.82 23.73 23.78 6.1K
11:04 23.77 23.82 23.77 23.82 7.8K
11:05 23.80 23.90 23.80 23.88 11.9K
11:06 23.88 23.88 23.85 23.88 2.5K
11:07 23.88 23.88 23.86 23.86 2.5K
11:08 23.83 23.83 23.83 23.83 2.4K
11:09 23.81 23.83 23.81 23.83 2.8K
11:10 23.84 23.87 23.83 23.87 3.9K
11:11 23.88 23.90 23.86 23.90 4.7K
11:12 23.90 23.94 23.90 23.92 4.4K
11:13 23.92 23.93 23.92 23.92 2.6K
11:14 23.91 23.92 23.89 23.89 2.2K
11:15 23.88 23.90 23.88 23.88 3.5K
11:16 23.89 23.89 23.86 23.86 3.5K
11:17 23.88 23.88 23.86 23.86 1.8K
11:18 23.86 23.86 23.85 23.86 1.8K
11:19 23.85 23.85 23.82 23.82 3.1K
11:20 23.83 23.83 23.83 23.83 1.7K
11:21 23.76 23.76 23.70 23.71 97.2K
11:22 23.69 23.70 23.69 23.69 17.5K
11:23 23.69 23.74 23.69 23.74 8.0K
11:24 23.71 23.71 23.68 23.70 4.6K
11:25 23.68 23.68 23.66 23.68 2.0K
11:26 23.70 23.73 23.70 23.72 4.5K
11:27 23.72 23.72 23.72 23.72 0.6K
11:28 23.75 23.79 23.75 23.79 9.0K
11:29 23.78 23.86 23.78 23.85 11.5K
11:30 23.86 23.88 23.85 23.88 6.3K
11:31 23.86 23.86 23.86 23.86 1.8K
11:32 23.84 23.84 23.82 23.82 1.6K
11:33 23.86 23.86 23.80 23.80 5.1K
11:34 23.80 23.80 23.78 23.78 6.4K
11:35 23.78 23.78 23.65 23.67 51.5K
11:36 23.68 23.82 23.65 23.74 19.0K
11:37 23.73 23.78 23.73 23.75 6.1K
11:38 23.75 23.75 23.72 23.75 16.2K
11:39 23.72 23.73 23.72 23.72 11.1K
11:40 23.72 23.72 23.68 23.70 4.7K
11:41 23.68 23.68 23.64 23.64 12.4K
11:42 23.59 23.59 23.49 23.49 39.3K
11:43 23.49 23.52 23.48 23.51 13.4K
11:44 23.52 23.52 23.47 23.47 9.7K
11:45 23.48 23.48 23.39 23.44 29.1K
11:46 23.39 23.40 23.33 23.35 15.5K
11:47 23.34 23.39 23.34 23.39 5.0K
11:48 23.33 23.40 23.31 23.40 12.2K
11:49 23.39 23.40 23.36 23.37 6.3K
11:50 23.35 23.38 23.34 23.38 5.8K
11:51 23.39 23.48 23.39 23.48 7.8K
11:52 23.45 23.45 23.40 23.40 3.3K
11:53 23.38 23.40 23.38 23.38 6.6K
11:54 23.38 23.41 23.38 23.39 4.4K
11:55 23.37 23.38 23.37 23.38 0.9K
11:56 23.39 23.43 23.39 23.43 3.6K
11:57 23.44 23.44 23.41 23.41 4.7K
11:58 23.37 23.37 23.33 23.33 3.6K
11:59 23.33 23.37 23.32 23.33 3.6K
12:00 23.37 23.37 23.28 23.31 6.2K
12:01 23.31 23.31 23.28 23.28 3.8K
12:02 23.27 23.30 23.27 23.30 11.5K
12:03 23.30 23.34 23.30 23.34 6.6K
12:04 23.34 23.38 23.34 23.36 3.8K
12:05 23.37 23.37 23.37 23.37 0.9K
12:06 23.38 23.48 23.38 23.48 11.4K
12:07 23.49 23.55 23.49 23.52 9.1K
12:08 23.57 23.57 23.52 23.52 7.5K
12:09 23.53 23.53 23.47 23.49 2.3K
12:10 23.47 23.47 23.43 23.45 3.5K
12:11 23.45 23.48 23.45 23.46 5.4K
12:12 23.48 23.48 23.48 23.48 3.6K
12:13 23.50 23.55 23.50 23.55 5.9K
12:14 23.57 23.57 23.56 23.56 10.2K
12:15 23.55 23.55 23.50 23.50 9.2K
12:16 23.49 23.49 23.45 23.45 11.7K
12:17 23.47 23.51 23.47 23.51 6.9K
12:18 23.51 23.51 23.50 23.51 2.6K
12:19 23.51 23.51 23.51 23.51 3.4K
12:20 23.54 23.55 23.53 23.54 4.9K
12:21 23.58 23.63 23.57 23.57 10.0K
12:22 23.59 23.61 23.57 23.61 7.5K
12:23 23.59 23.59 23.59 23.59 0.4K
12:24 23.60 23.64 23.60 23.63 5.1K
12:25 23.61 23.63 23.61 23.63 4.3K
12:26 23.63 23.63 23.58 23.58 3.7K
12:27 23.59 23.59 23.59 23.59 0.6K
12:28 23.55 23.55 23.55 23.55 3.9K
12:29 23.60 23.64 23.60 23.60 19.2K
12:30 23.61 23.61 23.55 23.56 5.5K
12:31 23.55 23.55 23.52 23.52 15.4K
12:32 23.51 23.51 23.49 23.49 6.2K
12:33 23.53 23.53 23.53 23.53 1.1K
12:34 23.52 23.52 23.52 23.52 4.5K
12:35 23.50 23.55 23.50 23.55 0.9K
12:36 23.49 23.50 23.47 23.47 4.8K
12:37 23.46 23.50 23.44 23.44 8.3K
12:38 23.41 23.41 23.40 23.41 2.5K
12:39 23.41 23.42 23.41 23.42 2.0K
12:40 23.42 23.42 23.41 23.41 3.8K
12:41 23.41 23.41 23.41 23.41 1.0K
12:42 23.46 23.46 23.46 23.46 2.1K
12:43 23.47 23.51 23.47 23.51 1.6K
12:44 23.49 23.49 23.43 23.43 6.9K
12:45 23.40 23.42 23.30 23.30 13.1K
12:46 23.32 23.32 23.23 23.23 8.6K
12:47 23.27 23.30 23.23 23.23 4.2K
12:48 23.22 23.23 23.22 23.22 1.3K
12:49 23.24 23.26 23.24 23.26 11.3K
12:50 23.29 23.31 23.28 23.28 3.7K
12:51 23.26 23.28 23.26 23.28 1.2K
12:52 23.31 23.37 23.31 23.37 6.4K
12:53 23.39 23.40 23.37 23.39 4.6K
12:54 23.41 23.41 23.32 23.34 8.5K
12:55 23.37 23.37 23.37 23.37 0.8K
12:56 23.36 23.36 23.34 23.34 6.5K
12:57 23.37 23.37 23.36 23.36 1.1K
12:58 23.33 23.36 23.33 23.36 0.5K
12:59 23.38 23.38 23.36 23.36 2.6K
13:00 23.34 23.42 23.33 23.42 13.4K
13:01 23.40 23.40 23.40 23.40 5.9K
13:02 23.40 23.40 23.39 23.40 3.1K
13:03 23.40 23.40 23.38 23.38 2.7K
13:04 23.39 23.39 23.39 23.39 0.2K
13:05 23.43 23.44 23.40 23.43 4.1K
13:06 23.43 23.47 23.43 23.47 2.5K
13:07 23.48 23.48 23.46 23.46 1.6K
13:08 23.43 23.46 23.43 23.43 1.9K
13:09 23.43 23.43 23.43 23.43 0.7K
13:10 23.44 23.44 23.43 23.44 1.5K
13:11 23.45 23.45 23.38 23.38 8.3K
13:12 23.38 23.39 23.38 23.38 1.8K
13:13 23.38 23.39 23.38 23.39 0.9K
13:14 23.39 23.41 23.37 23.41 3.5K
13:15 23.42 23.43 23.41 23.42 9.8K
13:16 23.45 23.45 23.45 23.45 2.2K
13:17 23.44 23.46 23.41 23.45 9.5K
13:18 23.44 23.46 23.44 23.46 0.7K
13:19 23.47 23.48 23.46 23.46 3.2K
13:20 23.46 23.46 23.45 23.45 1.0K
13:21 23.44 23.46 23.44 23.46 0.4K
13:22 23.44 23.48 23.44 23.48 2.0K
13:23 23.49 23.49 23.48 23.49 4.0K
13:24 23.49 23.50 23.49 23.49 3.6K
13:25 23.49 23.49 23.38 23.41 87.1K
13:26 23.41 23.41 23.34 23.34 5.2K
13:27 23.34 23.35 23.33 23.35 5.0K
13:28 23.35 23.36 23.35 23.36 0.9K
13:29 23.35 23.36 23.35 23.36 5.6K
13:30 23.36 23.38 23.33 23.33 8.9K
13:31 23.33 23.33 23.31 23.33 6.3K
13:32 23.33 23.35 23.33 23.34 0.9K
13:33 23.34 23.34 23.26 23.26 29.7K
13:34 23.22 23.24 23.20 23.20 12.8K
13:35 23.22 23.24 23.22 23.24 3.7K
13:36 23.23 23.26 23.23 23.26 3.5K
13:37 23.26 23.27 23.25 23.27 1.1K
13:38 23.27 23.30 23.27 23.28 12.9K
13:39 23.27 23.28 23.25 23.27 9.0K
13:40 23.27 23.27 23.25 23.27 3.7K
13:41 23.26 23.26 23.23 23.24 7.4K
13:42 23.24 23.25 23.24 23.25 1.9K
13:43 23.23 23.25 23.23 23.25 13.1K
13:44 23.25 23.28 23.25 23.28 3.6K
13:45 23.27 23.29 23.27 23.29 2.3K
13:46 23.28 23.28 23.25 23.25 5.5K
13:47 23.25 23.25 23.24 23.24 0.8K
13:48 23.25 23.26 23.25 23.26 2.3K
13:49 23.26 23.27 23.26 23.26 0.6K
13:50 23.27 23.28 23.27 23.28 3.7K
13:51 23.28 23.28 23.25 23.26 3.6K
13:52 23.24 23.24 23.17 23.17 10.0K
13:53 23.18 23.20 23.18 23.20 3.3K
13:54 23.20 23.21 23.18 23.21 6.1K
13:55 23.25 23.25 23.23 23.23 6.7K
13:56 23.23 23.23 23.22 23.22 1.6K
13:57 23.24 23.24 23.22 23.22 3.1K
13:58 23.24 23.24 23.24 23.24 2.5K
13:59 23.25 23.25 23.25 23.25 2.4K
14:00 23.27 23.29 23.27 23.29 4.2K
14:01 23.29 23.35 23.29 23.35 5.9K
14:02 23.37 23.38 23.37 23.38 1.0K
14:03 23.36 23.36 23.35 23.35 1.9K
14:04 23.36 23.39 23.36 23.39 2.0K
14:05 23.34 23.41 23.34 23.41 10.1K
14:06 23.46 23.46 23.45 23.46 1.9K
14:07 23.48 23.48 23.48 23.48 0.7K
14:08 23.49 23.53 23.49 23.50 5.1K
14:09 23.50 23.58 23.50 23.58 2.9K
14:10 23.59 23.65 23.59 23.65 4.0K
14:11 23.67 23.70 23.66 23.70 13.5K
14:12 23.70 23.70 23.70 23.70 1.7K
14:13 23.71 23.71 23.71 23.71 1.9K
14:14 23.71 23.71 23.69 23.70 11.3K
14:15 23.70 23.74 23.68 23.74 11.2K
14:16 23.74 23.77 23.74 23.77 4.7K
14:17 23.75 23.87 23.75 23.82 98.9K
14:18 23.83 23.87 23.83 23.87 15.7K
14:19 23.88 23.89 23.85 23.85 8.9K
14:20 23.83 23.83 23.81 23.81 9.9K
14:21 23.82 23.82 23.82 23.82 0.3K
14:22 23.79 23.82 23.79 23.82 3.2K
14:23 23.80 23.80 23.76 23.76 2.1K
14:24 23.78 23.82 23.76 23.82 2.1K
14:25 23.85 23.85 23.81 23.81 3.3K
14:26 23.81 23.82 23.80 23.80 2.5K
14:27 23.79 23.79 23.79 23.79 4.0K
14:28 23.80 23.80 23.80 23.80 2.1K
14:30 23.78 23.78 23.77 23.77 1.5K
14:31 23.79 23.79 23.76 23.76 4.7K
14:32 23.77 23.77 23.74 23.74 3.7K
14:33 23.75 23.75 23.70 23.73 5.6K
14:34 23.73 23.74 23.72 23.74 2.8K
14:35 23.74 23.74 23.74 23.74 0.5K
14:36 23.75 23.77 23.75 23.77 3.8K
14:37 23.77 23.78 23.77 23.78 5.0K
14:38 23.77 23.78 23.77 23.78 0.9K
14:39 23.78 23.78 23.78 23.78 0.8K
14:40 23.76 23.76 23.74 23.74 8.0K
14:41 23.74 23.74 23.72 23.72 6.9K
14:42 23.72 23.73 23.72 23.73 1.8K
14:43 23.73 23.73 23.72 23.72 0.9K
14:44 23.71 23.73 23.71 23.73 1.6K
14:45 23.72 23.72 23.71 23.71 1.4K
14:46 23.68 23.68 23.66 23.66 15.0K
14:47 23.67 23.67 23.66 23.66 0.9K
14:48 23.68 23.70 23.68 23.69 2.0K
14:49 23.69 23.69 23.67 23.67 0.6K
14:50 23.70 23.70 23.66 23.66 1.5K
14:51 23.68 23.70 23.68 23.70 2.9K
14:52 23.70 23.70 23.69 23.69 2.1K
14:53 23.66 23.66 23.66 23.66 0.3K
14:54 23.65 23.68 23.65 23.68 1.3K
14:55 23.68 23.76 23.68 23.76 7.0K
14:56 23.77 23.78 23.77 23.78 1.2K
14:57 23.76 23.76 23.76 23.76 30.8K
14:58 23.78 23.80 23.77 23.77 7.7K
15:00 23.78 23.81 23.78 23.81 3.8K
15:01 23.85 23.86 23.84 23.84 10.0K
15:02 23.81 23.81 23.80 23.80 3.1K
15:03 23.79 23.82 23.79 23.80 11.3K
15:04 23.79 23.80 23.79 23.80 1.0K
15:05 23.81 23.81 23.76 23.78 8.7K
15:06 23.77 23.78 23.77 23.78 3.5K
15:07 23.77 23.77 23.75 23.75 3.0K
15:08 23.75 23.76 23.73 23.73 4.7K
15:09 23.70 23.70 23.70 23.70 4.7K
15:10 23.68 23.69 23.67 23.69 3.7K
15:11 23.74 23.74 23.70 23.70 9.2K
15:12 23.72 23.74 23.72 23.74 4.1K
15:13 23.74 23.74 23.73 23.73 0.6K
15:14 23.74 23.75 23.74 23.74 3.1K
15:15 23.75 23.75 23.72 23.72 7.5K
15:16 23.70 23.71 23.70 23.71 1.9K
15:17 23.71 23.74 23.69 23.74 4.9K
15:18 23.74 23.74 23.72 23.72 1.1K
15:19 23.71 23.72 23.71 23.72 1.0K
15:20 23.70 23.71 23.70 23.71 3.7K
15:21 23.72 23.72 23.72 23.72 1.2K
15:22 23.71 23.73 23.71 23.73 2.6K
15:23 23.73 23.73 23.71 23.71 2.0K
15:24 23.71 23.71 23.71 23.71 1.2K
15:25 23.71 23.71 23.70 23.70 0.9K
15:26 23.71 23.72 23.70 23.70 7.7K
15:27 23.70 23.70 23.67 23.67 4.6K
15:28 23.64 23.65 23.63 23.65 14.4K
15:29 23.63 23.65 23.63 23.64 1.5K
15:30 23.62 23.65 23.60 23.65 6.7K
15:31 23.62 23.64 23.61 23.61 4.7K
15:32 23.61 23.63 23.61 23.61 7.9K
15:33 23.60 23.60 23.59 23.59 6.2K
15:34 23.64 23.65 23.63 23.63 8.9K
15:35 23.65 23.65 23.65 23.65 2.8K
15:36 23.64 23.65 23.60 23.63 10.7K
15:37 23.63 23.65 23.62 23.65 3.0K
15:38 23.65 23.65 23.64 23.64 3.9K
15:39 23.66 23.66 23.64 23.64 3.2K
15:40 23.64 23.64 23.64 23.64 1.6K
15:41 23.68 23.68 23.66 23.66 2.2K
15:42 23.66 23.69 23.64 23.64 12.3K
15:43 23.64 23.64 23.63 23.63 3.0K
15:44 23.63 23.64 23.63 23.63 2.1K
15:45 23.67 23.67 23.67 23.67 5.5K
15:46 23.67 23.67 23.66 23.66 3.4K
15:47 23.68 23.68 23.66 23.67 7.3K
15:48 23.67 23.70 23.67 23.70 16.6K
15:49 23.69 23.78 23.69 23.78 25.0K
15:50 23.75 23.80 23.75 23.78 12.5K
15:51 23.78 23.79 23.74 23.75 17.4K
15:52 23.75 23.78 23.75 23.78 9.1K
15:53 23.75 23.77 23.75 23.76 4.9K
15:54 23.76 23.76 23.72 23.73 12.2K
15:55 23.70 23.72 23.68 23.71 15.8K
15:56 23.71 23.75 23.71 23.74 30.0K
15:57 23.74 23.74 23.71 23.72 18.0K
15:58 23.71 23.71 23.67 23.68 41.9K
15:59 23.65 23.65 23.62 23.63 257.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available