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 24.74 25.34 24.74 25.30 438.0K
09:31 25.32 25.41 24.56 24.56 87.4K
09:32 24.63 24.64 24.37 24.61 34.9K
09:33 24.61 25.03 24.61 24.91 70.4K
09:34 24.90 25.04 24.85 24.85 49.4K
09:35 24.90 25.15 24.84 25.11 73.5K
09:36 25.11 25.32 25.05 25.05 78.5K
09:37 25.05 25.21 24.94 25.01 57.2K
09:38 25.08 25.34 25.08 25.31 106.6K
09:39 25.31 25.36 25.29 25.32 63.1K
09:40 25.35 25.40 25.23 25.24 58.7K
09:41 25.24 25.29 25.01 25.05 49.1K
09:42 25.07 25.41 25.07 25.41 75.8K
09:43 25.41 25.69 25.41 25.69 113.7K
09:44 25.74 25.80 25.58 25.62 79.9K
09:45 25.58 25.80 25.58 25.67 71.9K
09:46 25.75 25.98 25.73 25.95 136.6K
09:47 25.90 26.01 25.90 25.94 102.9K
09:48 25.93 26.00 25.89 25.91 52.9K
09:49 25.87 26.20 25.87 26.20 155.7K
09:50 26.14 26.22 26.13 26.19 91.3K
09:51 26.14 26.18 25.96 25.98 77.5K
09:52 25.95 25.95 25.81 25.92 44.8K
09:53 26.00 26.01 25.90 25.98 42.6K
09:54 25.99 25.99 25.69 25.74 37.0K
09:55 25.72 25.72 25.54 25.61 37.5K
09:56 25.60 25.82 25.60 25.73 12.5K
09:57 25.79 25.89 25.79 25.87 21.3K
09:58 25.83 25.90 25.75 25.78 56.7K
09:59 25.81 25.85 25.76 25.85 14.3K
10:00 25.78 25.87 25.78 25.87 53.5K
10:01 25.88 25.96 25.86 25.90 32.0K
10:02 25.88 26.20 25.88 26.19 86.9K
10:03 26.18 26.23 26.14 26.16 106.7K
10:04 26.12 26.21 26.12 26.17 58.4K
10:05 26.19 26.24 26.18 26.18 27.5K
10:06 26.17 26.25 26.17 26.24 50.3K
10:07 26.23 26.24 26.09 26.09 45.4K
10:08 26.09 26.24 26.09 26.17 60.9K
10:09 26.13 26.31 26.13 26.31 46.6K
10:10 26.33 26.33 26.25 26.25 36.8K
10:11 26.25 26.35 26.25 26.34 25.9K
10:12 26.33 26.39 26.30 26.34 34.1K
10:13 26.34 26.41 26.24 26.25 84.4K
10:14 26.29 26.37 26.26 26.31 30.3K
10:15 26.37 26.40 26.33 26.35 59.8K
10:16 26.35 26.37 26.29 26.30 53.9K
10:17 26.34 26.43 26.34 26.40 34.7K
10:18 26.39 26.40 26.33 26.35 21.7K
10:19 26.39 26.46 26.37 26.45 33.7K
10:20 26.45 26.53 26.44 26.49 112.8K
10:21 26.49 26.52 26.44 26.50 23.4K
10:22 26.51 26.62 26.51 26.61 88.4K
10:23 26.60 26.72 26.59 26.70 70.4K
10:24 26.69 26.73 26.62 26.62 47.3K
10:25 26.58 26.63 26.55 26.56 27.5K
10:26 26.55 26.55 26.44 26.52 41.9K
10:27 26.44 26.46 26.41 26.46 29.9K
10:28 26.41 26.42 26.36 26.37 22.2K
10:29 26.34 26.40 26.34 26.39 46.3K
10:30 26.37 26.45 26.37 26.45 71.4K
10:31 26.43 26.46 26.40 26.42 23.8K
10:32 26.46 26.54 26.46 26.49 32.6K
10:33 26.50 26.50 26.39 26.39 24.4K
10:34 26.39 26.40 26.33 26.34 21.6K
10:35 26.33 26.42 26.33 26.42 17.3K
10:36 26.44 26.44 26.31 26.31 11.3K
10:37 26.30 26.37 26.29 26.30 17.7K
10:38 26.31 26.33 26.26 26.28 29.3K
10:39 26.29 26.35 26.28 26.35 46.9K
10:40 26.35 26.38 26.33 26.35 15.5K
10:41 26.35 26.37 26.31 26.37 13.4K
10:42 26.35 26.35 26.21 26.21 12.7K
10:43 26.22 26.24 26.15 26.20 34.1K
10:44 26.21 26.28 26.17 26.28 31.4K
10:45 26.31 26.31 26.26 26.28 13.1K
10:46 26.30 26.31 26.24 26.25 19.5K
10:47 26.24 26.28 26.19 26.28 21.6K
10:48 26.25 26.26 26.19 26.22 8.8K
10:49 26.27 26.32 26.26 26.27 16.1K
10:50 26.27 26.33 26.24 26.29 28.7K
10:51 26.29 26.31 26.20 26.20 28.3K
10:52 26.21 26.22 26.17 26.19 18.1K
10:53 26.21 26.21 26.18 26.21 13.9K
10:54 26.22 26.22 26.16 26.19 12.2K
10:55 26.21 26.23 26.19 26.21 4.5K
10:56 26.20 26.21 26.16 26.19 10.6K
10:57 26.19 26.22 26.16 26.22 13.8K
10:58 26.18 26.19 26.14 26.15 7.2K
10:59 26.15 26.23 26.15 26.21 9.7K
11:00 26.23 26.31 26.23 26.31 15.5K
11:01 26.32 26.33 26.29 26.29 19.8K
11:02 26.29 26.29 26.26 26.28 17.4K
11:03 26.28 26.35 26.28 26.33 16.1K
11:04 26.33 26.33 26.23 26.26 13.4K
11:05 26.26 26.32 26.24 26.24 16.4K
11:06 26.26 26.28 26.26 26.26 8.8K
11:07 26.24 26.33 26.20 26.33 20.4K
11:08 26.29 26.29 26.23 26.23 10.3K
11:09 26.24 26.24 26.20 26.21 7.6K
11:10 26.23 26.24 26.22 26.23 22.1K
11:11 26.23 26.29 26.19 26.29 12.4K
11:12 26.28 26.31 26.25 26.25 15.9K
11:13 26.25 26.25 26.20 26.24 7.5K
11:14 26.20 26.21 26.18 26.21 17.8K
11:15 26.23 26.23 26.15 26.15 39.8K
11:16 26.16 26.16 26.10 26.13 9.6K
11:17 26.12 26.14 26.04 26.06 21.9K
11:18 26.06 26.06 26.00 26.00 32.1K
11:19 26.00 26.05 26.00 26.03 9.9K
11:20 26.04 26.05 26.02 26.04 5.5K
11:21 26.03 26.10 26.03 26.08 26.0K
11:22 26.09 26.11 26.09 26.10 7.2K
11:23 26.10 26.13 26.05 26.05 19.7K
11:24 26.08 26.12 26.07 26.07 11.0K
11:25 26.06 26.07 26.05 26.06 5.6K
11:26 26.17 26.24 26.15 26.23 16.9K
11:27 26.24 26.24 26.10 26.10 29.4K
11:28 26.13 26.22 26.13 26.21 16.8K
11:29 26.23 26.24 26.08 26.09 17.5K
11:30 26.09 26.12 26.06 26.06 9.4K
11:31 26.07 26.07 26.02 26.02 6.0K
11:32 26.05 26.05 26.01 26.02 17.5K
11:33 26.03 26.03 25.99 26.00 31.0K
11:34 26.00 26.03 25.98 26.03 28.8K
11:35 26.00 26.00 25.86 25.86 22.7K
11:36 25.87 25.92 25.87 25.91 23.0K
11:37 25.92 25.98 25.92 25.92 13.5K
11:38 25.93 25.94 25.93 25.93 6.0K
11:39 25.94 26.03 25.94 26.03 49.5K
11:40 26.00 26.03 25.98 26.03 13.0K
11:41 26.06 26.06 25.98 26.00 10.5K
11:42 25.97 25.99 25.95 25.98 5.9K
11:43 25.96 26.02 25.96 26.02 13.5K
11:44 26.00 26.00 25.97 25.97 7.2K
11:45 25.97 26.00 25.97 25.99 12.5K
11:46 25.98 25.98 25.94 25.94 3.8K
11:47 25.94 25.95 25.92 25.94 6.6K
11:48 25.92 25.94 25.92 25.93 9.7K
11:49 25.94 25.96 25.94 25.94 5.3K
11:50 25.95 26.05 25.95 26.05 12.4K
11:51 26.01 26.01 25.99 26.00 11.2K
11:52 26.00 26.01 25.99 25.99 3.0K
11:53 25.98 25.98 25.91 25.92 7.6K
11:54 25.90 25.94 25.87 25.94 11.1K
11:55 25.93 25.94 25.91 25.94 5.4K
11:56 25.92 25.93 25.89 25.89 6.9K
11:57 25.90 25.95 25.90 25.95 18.9K
11:58 25.95 25.98 25.94 25.94 14.4K
11:59 25.91 25.91 25.88 25.88 5.0K
12:00 25.82 25.88 25.82 25.88 7.2K
12:01 25.88 25.89 25.87 25.87 3.0K
12:02 25.85 25.86 25.81 25.86 13.7K
12:03 25.86 25.90 25.83 25.90 8.2K
12:04 25.90 25.96 25.90 25.96 10.0K
12:05 25.95 25.99 25.93 25.98 9.5K
12:06 25.98 26.05 25.98 26.04 16.5K
12:07 26.04 26.08 26.04 26.07 47.2K
12:08 26.05 26.06 26.02 26.02 16.5K
12:09 26.02 26.02 25.98 25.98 30.0K
12:10 26.04 26.04 26.01 26.03 11.9K
12:11 26.02 26.09 26.02 26.02 17.2K
12:12 25.99 26.06 25.98 26.06 9.2K
12:13 26.06 26.11 26.06 26.11 11.3K
12:14 26.08 26.19 26.08 26.14 35.0K
12:15 26.11 26.16 26.10 26.13 18.6K
12:16 26.11 26.12 26.00 26.02 10.7K
12:17 26.03 26.04 26.02 26.02 11.4K
12:18 26.02 26.02 25.99 25.99 10.7K
12:19 25.99 25.99 25.92 25.96 19.4K
12:20 25.92 25.95 25.85 25.88 19.2K
12:21 25.88 25.92 25.88 25.89 7.1K
12:22 25.87 25.87 25.83 25.84 8.1K
12:23 25.84 25.93 25.84 25.93 9.2K
12:24 25.92 25.99 25.92 25.95 13.8K
12:25 25.95 25.98 25.94 25.94 3.2K
12:26 25.91 25.91 25.86 25.86 2.2K
12:27 25.84 25.92 25.84 25.91 17.1K
12:28 25.89 25.89 25.89 25.89 2.4K
12:29 25.93 25.93 25.88 25.88 114.9K
12:30 25.90 25.90 25.86 25.88 28.5K
12:31 25.91 25.91 25.87 25.87 12.3K
12:32 25.91 26.01 25.91 26.01 9.6K
12:33 26.04 26.04 25.97 25.97 5.4K
12:34 25.99 26.02 25.99 26.02 6.7K
12:35 26.00 26.00 25.99 25.99 3.9K
12:36 25.99 25.99 25.97 25.99 7.5K
12:37 25.99 25.99 25.97 25.97 3.8K
12:38 25.96 25.96 25.93 25.93 3.6K
12:39 25.90 25.90 25.85 25.89 8.6K
12:40 25.89 25.89 25.86 25.86 5.0K
12:41 25.90 25.91 25.89 25.90 12.0K
12:42 25.91 25.91 25.87 25.89 1.8K
12:43 25.85 25.89 25.84 25.89 10.4K
12:44 25.89 25.89 25.84 25.88 6.4K
12:45 25.86 25.92 25.86 25.92 7.3K
12:46 25.92 25.92 25.89 25.89 3.7K
12:47 25.89 25.91 25.89 25.91 2.3K
12:48 25.91 25.91 25.91 25.91 1.0K
12:49 25.90 25.91 25.90 25.91 4.3K
12:50 25.91 25.98 25.91 25.98 13.0K
12:51 25.97 26.02 25.97 26.02 12.4K
12:52 26.07 26.07 26.01 26.04 16.7K
12:53 26.05 26.07 26.03 26.07 1.2K
12:54 26.07 26.07 26.05 26.07 3.4K
12:55 26.08 26.08 26.06 26.08 4.3K
12:56 26.08 26.08 26.05 26.06 6.6K
12:57 26.06 26.13 26.05 26.13 11.9K
12:58 26.13 26.16 26.12 26.16 4.3K
12:59 26.19 26.38 26.19 26.37 45.3K
13:00 26.39 26.44 26.39 26.44 34.8K
13:01 26.46 26.54 26.44 26.54 60.3K
13:02 26.59 26.68 26.59 26.63 37.0K
13:03 26.61 26.61 26.56 26.57 19.5K
13:04 26.57 26.62 26.55 26.62 10.8K
13:05 26.60 26.67 26.60 26.60 19.8K
13:06 26.62 26.66 26.61 26.66 26.6K
13:07 26.65 26.67 26.62 26.64 17.7K
13:08 26.66 26.66 26.60 26.60 13.1K
13:09 26.58 26.60 26.54 26.57 10.0K
13:10 26.57 26.59 26.57 26.57 4.2K
13:11 26.61 26.67 26.61 26.62 7.1K
13:12 26.63 26.89 26.62 26.89 98.4K
13:13 26.90 26.97 26.89 26.94 65.4K
13:14 26.98 26.98 26.96 26.97 59.2K
13:15 26.98 27.10 26.98 27.10 145.9K
13:16 27.12 27.29 27.03 27.03 75.8K
13:17 27.03 27.07 26.95 27.06 14.6K
13:18 27.04 27.05 26.99 26.99 21.9K
13:19 27.00 27.00 26.95 26.96 4.2K
13:20 27.00 27.06 26.99 27.05 11.2K
13:21 27.05 27.10 27.05 27.05 25.8K
13:22 27.06 27.09 27.05 27.09 4.9K
13:23 27.09 27.09 27.00 27.03 8.5K
13:24 27.07 27.07 26.98 27.04 17.6K
13:25 27.04 27.09 27.04 27.09 4.3K
13:26 27.10 27.10 27.02 27.02 9.2K
13:27 27.04 27.11 27.03 27.04 33.3K
13:28 27.04 27.07 27.02 27.04 6.5K
13:29 27.05 27.07 26.96 26.97 10.3K
13:30 26.88 26.88 26.82 26.82 21.0K
13:31 26.79 26.81 26.77 26.81 13.5K
13:32 26.82 26.88 26.81 26.82 11.6K
13:33 26.79 26.90 26.79 26.90 11.4K
13:34 26.90 26.90 26.89 26.89 3.1K
13:35 26.86 26.88 26.85 26.88 6.4K
13:36 26.86 26.96 26.86 26.96 10.0K
13:37 26.97 26.97 26.94 26.94 5.4K
13:38 26.91 26.91 26.85 26.88 10.0K
13:39 26.87 26.87 26.84 26.84 8.0K
13:40 26.83 26.91 26.81 26.90 15.9K
13:41 26.87 26.90 26.87 26.87 9.8K
13:42 26.88 26.88 26.86 26.86 7.7K
13:43 26.85 26.86 26.82 26.82 6.9K
13:44 26.82 26.82 26.71 26.72 12.6K
13:45 26.72 26.76 26.69 26.75 7.1K
13:46 26.74 26.74 26.71 26.71 5.5K
13:47 26.69 26.69 26.64 26.66 5.9K
13:48 26.74 26.97 26.74 26.97 10.0K
13:49 26.93 26.93 26.84 26.87 14.6K
13:50 26.87 26.92 26.87 26.90 6.3K
13:51 26.88 26.90 26.88 26.88 3.8K
13:52 26.89 26.89 26.86 26.88 6.3K
13:53 26.89 26.89 26.84 26.84 9.5K
13:54 26.83 26.87 26.83 26.87 7.6K
13:55 26.87 26.91 26.87 26.89 7.0K
13:56 26.87 26.91 26.87 26.91 6.7K
13:57 26.91 26.97 26.91 26.95 19.5K
13:58 26.99 26.99 26.95 26.98 10.9K
13:59 26.98 27.08 26.98 27.07 18.0K
14:00 27.07 27.10 27.05 27.07 9.2K
14:01 27.06 27.16 27.06 27.13 16.1K
14:02 27.17 27.23 27.15 27.23 57.8K
14:03 27.23 27.26 27.21 27.25 12.2K
14:04 27.26 27.30 27.26 27.30 13.2K
14:05 27.32 27.47 27.32 27.47 29.5K
14:06 27.47 27.53 27.46 27.47 71.7K
14:07 27.49 27.62 27.49 27.60 72.6K
14:08 27.58 27.70 27.57 27.70 31.4K
14:09 27.78 27.91 27.78 27.91 55.0K
14:10 27.90 27.90 27.85 27.86 38.0K
14:11 27.84 27.87 27.83 27.85 23.0K
14:12 27.85 27.92 27.85 27.92 30.3K
14:13 27.91 27.91 27.85 27.90 30.5K
14:14 27.89 27.89 27.82 27.84 17.9K
14:15 27.83 27.83 27.72 27.74 26.3K
14:16 27.75 27.75 27.61 27.61 20.1K
14:17 27.60 27.63 27.58 27.58 10.6K
14:18 27.58 27.58 27.48 27.58 29.9K
14:19 27.56 27.56 27.33 27.35 40.7K
14:20 27.39 27.41 27.31 27.32 17.6K
14:21 27.35 27.35 27.28 27.30 20.4K
14:22 27.31 27.31 27.26 27.30 13.5K
14:23 27.28 27.31 27.24 27.26 13.9K
14:24 27.26 27.26 27.14 27.14 38.3K
14:25 27.14 27.14 27.00 27.00 7.8K
14:26 27.04 27.06 27.03 27.06 4.9K
14:27 27.08 27.08 26.95 27.01 45.3K
14:28 27.03 27.15 27.03 27.09 28.1K
14:29 27.10 27.14 27.07 27.09 11.7K
14:30 27.12 27.12 27.09 27.10 3.8K
14:31 27.12 27.25 27.12 27.19 28.5K
14:32 27.19 27.20 27.14 27.14 7.7K
14:33 27.15 27.21 27.15 27.21 3.7K
14:34 27.22 27.26 27.22 27.22 12.1K
14:35 27.22 27.23 27.18 27.19 18.2K
14:36 27.20 27.23 27.20 27.21 15.4K
14:37 27.24 27.25 27.20 27.21 23.1K
14:38 27.22 27.22 27.18 27.18 16.8K
14:39 27.18 27.26 27.18 27.25 6.2K
14:40 27.24 27.34 27.24 27.33 10.4K
14:41 27.33 27.33 27.25 27.28 16.0K
14:42 27.29 27.29 27.25 27.25 7.6K
14:43 27.26 27.33 27.22 27.31 18.5K
14:44 27.32 27.34 27.31 27.33 8.5K
14:45 27.28 27.32 27.28 27.29 7.5K
14:46 27.29 27.29 27.22 27.27 10.4K
14:47 27.26 27.29 27.25 27.27 9.2K
14:48 27.31 27.37 27.31 27.36 9.7K
14:49 27.36 27.39 27.36 27.36 8.9K
14:50 27.34 27.34 27.30 27.30 8.2K
14:51 27.30 27.34 27.30 27.32 5.8K
14:52 27.31 27.33 27.31 27.31 5.9K
14:53 27.34 27.34 27.29 27.33 4.0K
14:54 27.31 27.34 27.31 27.34 7.2K
14:55 27.32 27.34 27.31 27.34 9.0K
14:56 27.34 27.39 27.30 27.39 9.8K
14:57 27.39 27.39 27.35 27.36 8.4K
14:58 27.37 27.41 27.37 27.41 5.2K
14:59 27.40 27.45 27.38 27.38 20.9K
15:00 27.38 27.52 27.38 27.50 53.5K
15:01 27.49 27.55 27.48 27.54 14.5K
15:02 27.56 27.56 27.50 27.54 25.1K
15:03 27.54 27.54 27.39 27.40 15.9K
15:04 27.41 27.48 27.41 27.48 19.9K
15:05 27.47 27.54 27.47 27.52 15.1K
15:06 27.50 27.50 27.45 27.45 11.4K
15:07 27.45 27.51 27.45 27.48 11.6K
15:08 27.49 27.54 27.48 27.51 10.8K
15:09 27.51 27.59 27.47 27.57 15.9K
15:10 27.53 27.53 27.49 27.52 15.2K
15:11 27.52 27.56 27.52 27.56 10.1K
15:12 27.56 27.57 27.53 27.53 9.4K
15:13 27.53 27.60 27.46 27.56 14.0K
15:14 27.56 27.56 27.51 27.51 11.8K
15:15 27.52 27.62 27.52 27.62 15.8K
15:16 27.64 27.65 27.57 27.60 22.1K
15:17 27.60 27.63 27.58 27.58 20.1K
15:18 27.57 27.63 27.57 27.63 12.1K
15:19 27.63 27.76 27.63 27.73 36.1K
15:20 27.74 27.76 27.72 27.74 20.0K
15:21 27.76 27.78 27.75 27.76 10.2K
15:22 27.75 27.78 27.66 27.78 29.0K
15:23 27.81 27.81 27.78 27.78 34.1K
15:24 27.81 27.81 27.71 27.76 47.2K
15:25 27.75 27.79 27.74 27.77 18.1K
15:26 27.77 27.83 27.77 27.83 16.0K
15:27 27.83 27.83 27.79 27.79 31.0K
15:28 27.81 27.81 27.78 27.80 10.6K
15:29 27.80 27.80 27.73 27.79 21.4K
15:30 27.79 27.95 27.78 27.95 32.5K
15:31 27.95 27.99 27.81 27.81 61.4K
15:32 27.82 27.93 27.82 27.90 20.3K
15:33 27.90 27.94 27.89 27.89 16.2K
15:34 27.90 27.90 27.85 27.85 11.6K
15:35 27.88 27.89 27.84 27.87 20.8K
15:36 27.87 27.87 27.79 27.80 20.7K
15:37 27.80 27.84 27.76 27.84 7.3K
15:38 27.84 27.84 27.75 27.75 25.8K
15:39 27.74 27.74 27.69 27.73 18.6K
15:40 27.66 27.76 27.66 27.76 8.8K
15:41 27.76 27.79 27.74 27.74 11.8K
15:42 27.76 27.85 27.76 27.85 17.8K
15:43 27.84 27.92 27.84 27.87 31.0K
15:44 27.90 27.97 27.90 27.97 15.2K
15:45 27.97 27.99 27.92 27.98 51.8K
15:46 27.98 27.98 27.90 27.95 35.5K
15:47 27.95 27.97 27.91 27.94 27.8K
15:48 27.96 27.99 27.94 27.95 25.7K
15:49 27.95 27.99 27.87 27.91 27.9K
15:50 27.94 27.98 27.85 27.96 41.7K
15:51 27.96 28.02 27.96 27.99 97.6K
15:52 27.98 28.02 27.81 27.81 52.2K
15:53 27.74 27.74 27.67 27.69 40.3K
15:54 27.68 27.75 27.66 27.68 35.5K
15:55 27.72 27.78 27.71 27.78 43.5K
15:56 27.78 27.78 27.71 27.75 44.7K
15:57 27.74 27.76 27.72 27.73 54.4K
15:58 27.72 27.73 27.70 27.71 60.6K
15:59 27.69 27.76 27.69 27.72 527.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available