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 27.48 27.49 27.15 27.47 283.8K
09:31 27.42 27.57 27.42 27.48 43.3K
09:32 27.39 27.47 27.31 27.39 26.5K
09:33 27.38 27.40 27.22 27.23 26.8K
09:34 27.24 27.29 27.24 27.27 9.7K
09:35 27.31 27.40 27.28 27.35 19.4K
09:36 27.41 27.47 27.39 27.41 45.6K
09:37 27.44 27.55 27.40 27.52 40.7K
09:38 27.54 27.62 27.51 27.51 29.3K
09:39 27.53 27.54 27.44 27.51 43.5K
09:40 27.51 27.65 27.51 27.65 50.4K
09:41 27.65 27.65 27.52 27.55 27.8K
09:42 27.55 27.55 27.42 27.48 34.0K
09:43 27.47 27.56 27.45 27.45 17.3K
09:44 27.41 27.47 27.39 27.47 16.9K
09:45 27.39 27.40 27.24 27.29 49.8K
09:46 27.30 27.49 27.29 27.46 9.5K
09:47 27.52 27.52 27.22 27.23 27.6K
09:48 27.28 27.50 27.28 27.50 15.1K
09:49 27.44 27.45 27.33 27.33 27.1K
09:50 27.31 27.35 27.24 27.24 11.4K
09:51 27.29 27.42 27.26 27.42 9.8K
09:52 27.42 27.42 27.33 27.34 7.1K
09:53 27.28 27.56 27.28 27.54 41.7K
09:54 27.44 27.49 27.33 27.36 18.2K
09:55 27.35 27.36 27.28 27.31 20.6K
09:56 27.26 27.34 27.25 27.34 16.6K
09:57 27.31 27.31 27.20 27.23 24.8K
09:58 27.22 27.26 27.18 27.21 27.5K
09:59 27.22 27.23 27.11 27.14 40.8K
10:00 27.15 27.15 26.89 26.95 139.8K
10:01 26.98 27.22 26.98 27.22 21.3K
10:02 27.28 27.33 27.17 27.20 33.4K
10:03 27.20 27.23 27.15 27.20 34.3K
10:04 27.14 27.19 27.09 27.09 21.0K
10:05 27.11 27.17 27.08 27.11 13.6K
10:06 27.10 27.34 27.10 27.34 17.5K
10:07 27.34 27.41 27.32 27.33 35.3K
10:08 27.32 27.32 27.28 27.32 30.6K
10:09 27.32 27.36 27.28 27.33 24.0K
10:10 27.34 27.34 27.26 27.27 18.1K
10:11 27.27 27.45 27.27 27.33 26.0K
10:12 27.37 27.41 27.29 27.29 28.6K
10:13 27.30 27.30 27.24 27.24 10.6K
10:14 27.24 27.24 27.05 27.05 22.8K
10:15 27.08 27.10 27.03 27.03 11.9K
10:16 26.98 27.01 26.92 26.94 34.9K
10:17 26.97 27.05 26.97 27.05 22.5K
10:18 27.05 27.05 27.00 27.04 13.6K
10:19 26.96 26.98 26.77 26.77 55.4K
10:20 26.84 26.84 26.70 26.71 47.4K
10:21 26.71 26.78 26.67 26.67 17.5K
10:22 26.70 26.73 26.62 26.63 22.0K
10:23 26.67 26.71 26.62 26.62 14.6K
10:24 26.70 26.73 26.66 26.66 21.5K
10:25 26.64 26.66 26.55 26.61 36.5K
10:26 26.58 26.63 26.53 26.58 51.7K
10:27 26.58 26.58 26.43 26.49 45.0K
10:28 26.49 26.50 26.43 26.48 73.3K
10:29 26.40 26.43 26.40 26.43 38.8K
10:30 26.40 26.43 26.31 26.35 27.6K
10:31 26.30 26.42 26.29 26.40 28.9K
10:32 26.40 26.49 26.40 26.42 29.2K
10:33 26.43 26.52 26.43 26.47 42.8K
10:34 26.47 26.50 26.41 26.41 15.9K
10:35 26.35 26.44 26.35 26.43 15.6K
10:36 26.42 26.42 26.38 26.40 10.1K
10:37 26.38 26.41 26.35 26.37 15.3K
10:38 26.40 26.58 26.40 26.50 22.8K
10:39 26.51 26.67 26.51 26.67 13.2K
10:40 26.66 26.69 26.61 26.65 8.4K
10:41 26.64 26.65 26.61 26.62 16.9K
10:42 26.60 26.63 26.60 26.63 8.1K
10:43 26.62 26.68 26.62 26.68 25.3K
10:44 26.67 26.67 26.63 26.66 28.2K
10:45 26.66 26.66 26.59 26.63 13.0K
10:46 26.64 26.66 26.59 26.62 20.6K
10:47 26.62 26.68 26.61 26.68 17.6K
10:48 26.67 26.68 26.62 26.62 16.4K
10:49 26.56 26.58 26.55 26.56 6.0K
10:50 26.51 26.51 26.44 26.45 17.5K
10:51 26.41 26.41 26.36 26.36 6.5K
10:52 26.37 26.38 26.31 26.38 10.5K
10:53 26.39 26.47 26.38 26.47 13.8K
10:54 26.54 26.54 26.46 26.47 8.1K
10:55 26.47 26.47 26.32 26.32 23.5K
10:56 26.31 26.39 26.31 26.39 5.6K
10:57 26.40 26.41 26.36 26.36 4.0K
10:58 26.37 26.44 26.37 26.42 10.8K
10:59 26.43 26.49 26.43 26.46 5.4K
11:00 26.43 26.44 26.38 26.38 11.5K
11:01 26.41 26.44 26.40 26.42 4.8K
11:02 26.41 26.43 26.37 26.42 6.4K
11:03 26.43 26.43 26.41 26.42 7.4K
11:04 26.44 26.46 26.41 26.41 6.3K
11:05 26.42 26.42 26.36 26.36 15.4K
11:06 26.37 26.37 26.32 26.36 14.4K
11:07 26.33 26.37 26.33 26.35 8.3K
11:08 26.34 26.36 26.32 26.33 8.8K
11:09 26.33 26.34 26.29 26.29 27.7K
11:10 26.30 26.33 26.29 26.30 12.4K
11:11 26.31 26.40 26.31 26.39 9.6K
11:12 26.35 26.39 26.35 26.36 10.8K
11:13 26.35 26.49 26.35 26.49 14.3K
11:14 26.52 26.53 26.45 26.48 16.0K
11:15 26.50 26.53 26.50 26.53 6.6K
11:16 26.50 26.68 26.50 26.68 47.8K
11:17 26.65 26.68 26.64 26.66 13.0K
11:18 26.68 26.78 26.68 26.78 23.8K
11:19 26.78 26.78 26.73 26.73 13.2K
11:20 26.74 26.74 26.71 26.71 5.4K
11:21 26.72 26.72 26.69 26.69 6.1K
11:22 26.69 26.80 26.69 26.79 17.0K
11:23 26.80 26.80 26.73 26.75 15.4K
11:24 26.75 26.76 26.70 26.70 12.5K
11:25 26.73 26.76 26.71 26.71 4.6K
11:26 26.74 26.78 26.74 26.75 5.3K
11:27 26.77 26.77 26.76 26.77 3.4K
11:28 26.77 26.82 26.76 26.82 3.8K
11:29 26.83 26.85 26.83 26.83 15.5K
11:30 26.82 26.86 26.79 26.86 7.3K
11:31 26.84 26.87 26.84 26.84 11.8K
11:32 26.87 26.91 26.86 26.86 14.8K
11:33 26.83 26.87 26.83 26.87 9.9K
11:34 26.90 26.90 26.89 26.90 6.6K
11:35 26.86 26.86 26.80 26.80 7.2K
11:36 26.80 26.80 26.70 26.70 14.7K
11:37 26.70 26.70 26.66 26.67 13.7K
11:38 26.65 26.65 26.59 26.59 10.3K
11:39 26.59 26.59 26.57 26.57 3.4K
11:40 26.53 26.61 26.50 26.56 5.9K
11:41 26.57 26.58 26.55 26.55 7.2K
11:42 26.59 26.59 26.50 26.52 9.9K
11:43 26.54 26.55 26.52 26.53 5.1K
11:44 26.52 26.52 26.52 26.52 0.7K
11:45 26.52 26.55 26.49 26.52 3.6K
11:46 26.53 26.53 26.51 26.53 4.5K
11:47 26.58 26.59 26.49 26.49 12.4K
11:48 26.50 26.51 26.49 26.51 10.0K
11:49 26.49 26.49 26.46 26.47 7.2K
11:50 26.45 26.47 26.44 26.46 6.5K
11:51 26.47 26.47 26.45 26.46 6.0K
11:52 26.50 26.56 26.50 26.56 3.6K
11:53 26.55 26.55 26.48 26.49 13.4K
11:54 26.48 26.49 26.47 26.49 8.4K
11:56 26.48 26.50 26.48 26.50 9.4K
11:57 26.51 26.54 26.47 26.54 8.2K
11:58 26.55 26.62 26.54 26.57 16.3K
11:59 26.57 26.59 26.57 26.57 18.7K
12:00 26.56 26.61 26.56 26.61 3.4K
12:01 26.60 26.60 26.56 26.60 2.2K
12:02 26.60 26.63 26.60 26.62 10.7K
12:03 26.63 26.66 26.62 26.62 4.0K
12:04 26.65 26.65 26.65 26.65 2.3K
12:05 26.64 26.64 26.51 26.51 7.8K
12:06 26.51 26.53 26.51 26.53 2.3K
12:07 26.52 26.52 26.49 26.49 4.5K
12:08 26.49 26.49 26.47 26.47 6.8K
12:09 26.47 26.56 26.47 26.56 37.2K
12:10 26.55 26.55 26.52 26.55 6.2K
12:11 26.54 26.55 26.51 26.55 4.3K
12:12 26.55 26.57 26.54 26.54 2.8K
12:13 26.55 26.59 26.54 26.57 26.3K
12:14 26.55 26.58 26.55 26.58 6.6K
12:15 26.60 26.63 26.60 26.63 6.2K
12:16 26.64 26.64 26.47 26.47 20.2K
12:17 26.47 26.52 26.45 26.50 5.3K
12:18 26.50 26.56 26.50 26.56 10.5K
12:19 26.57 26.59 26.57 26.59 3.0K
12:20 26.63 26.67 26.63 26.67 6.2K
12:21 26.72 26.72 26.68 26.70 19.4K
12:22 26.72 26.73 26.69 26.70 4.5K
12:23 26.70 26.71 26.69 26.71 8.5K
12:24 26.70 26.75 26.69 26.75 10.2K
12:25 26.75 26.75 26.72 26.73 2.9K
12:26 26.72 26.74 26.72 26.74 3.2K
12:27 26.73 26.73 26.69 26.70 12.4K
12:28 26.68 26.71 26.65 26.71 16.3K
12:29 26.72 26.75 26.69 26.69 4.3K
12:30 26.70 26.73 26.70 26.73 1.6K
12:31 26.73 26.77 26.73 26.77 5.3K
12:32 26.78 26.78 26.78 26.78 1.5K
12:33 26.80 26.80 26.73 26.74 4.7K
12:34 26.74 26.74 26.67 26.70 19.3K
12:35 26.68 26.71 26.68 26.69 1.0K
12:36 26.67 26.76 26.65 26.72 16.9K
12:37 26.72 26.72 26.71 26.72 2.7K
12:38 26.72 26.72 26.69 26.69 4.0K
12:39 26.69 26.69 26.68 26.69 6.4K
12:40 26.67 26.67 26.64 26.65 7.7K
12:41 26.63 26.63 26.58 26.59 10.7K
12:42 26.59 26.60 26.55 26.60 7.1K
12:43 26.57 26.57 26.54 26.55 16.3K
12:44 26.52 26.57 26.52 26.57 48.6K
12:45 26.52 26.53 26.51 26.53 11.0K
12:46 26.50 26.50 26.50 26.50 0.3K
12:47 26.47 26.49 26.47 26.49 6.0K
12:48 26.50 26.54 26.50 26.52 3.7K
12:49 26.57 26.61 26.57 26.61 3.8K
12:50 26.62 26.63 26.60 26.62 3.3K
12:51 26.65 26.65 26.63 26.63 3.0K
12:52 26.62 26.63 26.57 26.57 18.9K
12:53 26.58 26.60 26.58 26.60 1.2K
12:54 26.59 26.60 26.59 26.59 3.6K
12:55 26.58 26.60 26.58 26.60 1.3K
12:56 26.63 26.65 26.63 26.65 17.2K
12:57 26.67 26.69 26.66 26.66 9.5K
12:58 26.69 26.70 26.69 26.69 9.3K
13:00 26.71 26.81 26.71 26.81 39.7K
13:01 26.83 26.85 26.83 26.84 21.7K
13:02 26.84 26.87 26.84 26.87 4.0K
13:03 26.88 26.88 26.80 26.80 8.1K
13:04 26.81 26.81 26.80 26.80 1.2K
13:05 26.77 26.79 26.74 26.74 3.8K
13:06 26.74 26.76 26.72 26.74 5.6K
13:07 26.76 26.76 26.76 26.76 0.7K
13:08 26.76 26.82 26.76 26.79 11.0K
13:09 26.78 26.86 26.77 26.86 20.7K
13:10 26.87 26.87 26.84 26.86 6.9K
13:11 26.90 26.90 26.85 26.85 22.4K
13:12 26.83 26.83 26.78 26.79 7.6K
13:13 26.76 26.83 26.76 26.83 10.7K
13:14 26.83 26.83 26.78 26.79 2.7K
13:15 26.79 26.79 26.77 26.79 4.7K
13:16 26.85 26.85 26.82 26.83 2.4K
13:17 26.85 26.85 26.85 26.85 1.5K
13:18 26.92 26.92 26.86 26.86 13.8K
13:19 26.86 26.86 26.83 26.83 3.7K
13:20 26.83 26.85 26.83 26.83 5.9K
13:21 26.83 26.87 26.83 26.87 16.5K
13:22 26.85 26.85 26.81 26.81 13.5K
13:23 26.80 26.80 26.80 26.80 1.3K
13:24 26.83 26.84 26.83 26.84 1.7K
13:25 26.85 26.85 26.83 26.83 6.1K
13:26 26.84 26.86 26.81 26.81 5.8K
13:27 26.82 26.82 26.79 26.79 2.7K
13:28 26.76 26.76 26.76 26.76 2.2K
13:29 26.76 26.76 26.73 26.74 2.3K
13:30 26.79 26.79 26.79 26.79 1.2K
13:31 26.78 26.79 26.77 26.77 1.5K
13:32 26.76 26.76 26.75 26.76 7.2K
13:33 26.76 26.83 26.76 26.83 5.4K
13:34 26.81 26.81 26.80 26.81 0.9K
13:35 26.81 26.82 26.81 26.81 1.7K
13:36 26.82 26.82 26.77 26.77 2.7K
13:37 26.78 26.78 26.73 26.76 5.9K
13:38 26.76 26.76 26.76 26.76 2.4K
13:39 26.76 26.76 26.76 26.76 0.8K
13:40 26.76 26.76 26.74 26.74 4.2K
13:41 26.75 26.76 26.72 26.76 9.6K
13:42 26.74 26.74 26.72 26.72 4.8K
13:43 26.73 26.74 26.73 26.73 3.1K
13:44 26.75 26.78 26.75 26.76 2.3K
13:45 26.76 26.76 26.70 26.70 7.1K
13:46 26.68 26.71 26.68 26.71 5.6K
13:47 26.70 26.70 26.70 26.70 1.3K
13:48 26.68 26.68 26.66 26.66 2.0K
13:49 26.65 26.67 26.62 26.62 16.5K
13:50 26.62 26.67 26.62 26.67 2.6K
13:51 26.64 26.66 26.64 26.66 4.4K
13:52 26.66 26.68 26.66 26.66 8.2K
13:53 26.66 26.67 26.66 26.67 1.8K
13:54 26.66 26.68 26.66 26.68 4.3K
13:55 26.66 26.67 26.65 26.65 4.2K
13:56 26.64 26.67 26.64 26.67 2.9K
13:57 26.68 26.68 26.68 26.68 1.0K
13:58 26.67 26.71 26.67 26.70 7.9K
13:59 26.73 26.77 26.70 26.77 1.6K
14:00 26.78 26.78 26.75 26.76 3.4K
14:01 26.76 26.76 26.75 26.75 2.0K
14:02 26.75 26.75 26.73 26.73 3.9K
14:03 26.73 26.74 26.67 26.67 11.5K
14:04 26.67 26.67 26.60 26.60 5.8K
14:05 26.61 26.64 26.61 26.64 3.2K
14:06 26.66 26.66 26.66 26.66 0.9K
14:07 26.69 26.70 26.69 26.70 5.6K
14:08 26.69 26.76 26.69 26.71 3.6K
14:09 26.72 26.72 26.71 26.71 1.1K
14:10 26.73 26.75 26.71 26.73 3.3K
14:11 26.74 26.81 26.74 26.81 11.4K
14:12 26.80 26.81 26.78 26.79 16.3K
14:13 26.79 26.82 26.79 26.80 2.8K
14:14 26.79 26.82 26.79 26.82 2.8K
14:15 26.85 26.86 26.85 26.86 10.1K
14:16 26.87 26.89 26.87 26.89 1.7K
14:17 26.88 26.88 26.87 26.87 3.9K
14:18 26.86 26.90 26.85 26.88 40.8K
14:19 26.88 26.89 26.87 26.89 11.5K
14:20 26.89 26.90 26.88 26.88 3.4K
14:21 26.91 26.91 26.87 26.87 6.3K
14:22 26.87 26.89 26.86 26.89 12.3K
14:23 26.89 26.91 26.89 26.91 5.1K
14:24 26.91 26.91 26.87 26.87 7.7K
14:25 26.86 26.86 26.76 26.79 9.7K
14:26 26.79 26.79 26.73 26.73 6.8K
14:27 26.72 26.72 26.69 26.69 6.3K
14:28 26.70 26.71 26.69 26.69 4.2K
14:29 26.67 26.69 26.67 26.68 5.7K
14:30 26.71 26.71 26.66 26.66 6.3K
14:31 26.65 26.65 26.61 26.61 10.2K
14:32 26.63 26.69 26.63 26.66 5.4K
14:33 26.66 26.66 26.65 26.65 2.0K
14:34 26.66 26.67 26.63 26.63 3.8K
14:35 26.63 26.63 26.58 26.58 14.5K
14:36 26.58 26.60 26.55 26.60 29.0K
14:37 26.57 26.61 26.57 26.61 2.9K
14:38 26.61 26.61 26.61 26.61 1.7K
14:39 26.62 26.62 26.59 26.60 4.8K
14:40 26.59 26.61 26.59 26.61 2.0K
14:41 26.62 26.64 26.61 26.64 8.4K
14:42 26.62 26.62 26.62 26.62 3.4K
14:43 26.62 26.66 26.62 26.66 4.7K
14:44 26.66 26.68 26.66 26.68 1.5K
14:45 26.71 26.71 26.71 26.71 2.4K
14:46 26.72 26.76 26.72 26.76 6.5K
14:47 26.76 26.76 26.69 26.69 7.2K
14:48 26.69 26.69 26.63 26.63 5.5K
14:49 26.62 26.62 26.56 26.56 2.1K
14:50 26.55 26.56 26.53 26.53 5.5K
14:51 26.54 26.54 26.52 26.52 3.5K
14:52 26.53 26.54 26.53 26.54 2.3K
14:53 26.54 26.54 26.51 26.53 20.1K
14:54 26.53 26.54 26.53 26.54 1.9K
14:55 26.53 26.58 26.53 26.56 1.9K
14:56 26.55 26.55 26.55 26.55 0.6K
14:57 26.58 26.58 26.56 26.56 3.0K
14:58 26.56 26.62 26.56 26.60 8.0K
14:59 26.59 26.59 26.55 26.55 2.7K
15:00 26.58 26.58 26.55 26.55 1.9K
15:01 26.55 26.55 26.51 26.51 2.6K
15:02 26.53 26.57 26.53 26.56 7.1K
15:03 26.53 26.53 26.49 26.51 8.0K
15:04 26.50 26.50 26.49 26.49 0.7K
15:05 26.49 26.49 26.46 26.46 3.0K
15:06 26.47 26.47 26.47 26.47 2.3K
15:07 26.45 26.47 26.45 26.47 12.0K
15:08 26.47 26.47 26.44 26.46 19.7K
15:09 26.47 26.48 26.46 26.46 3.5K
15:10 26.47 26.49 26.47 26.48 21.2K
15:11 26.47 26.48 26.43 26.43 3.8K
15:12 26.44 26.44 26.42 26.42 2.9K
15:13 26.42 26.45 26.42 26.45 3.5K
15:14 26.41 26.43 26.41 26.43 1.5K
15:15 26.45 26.46 26.45 26.46 1.6K
15:16 26.46 26.46 26.45 26.45 2.1K
15:17 26.45 26.50 26.45 26.48 3.7K
15:18 26.49 26.58 26.49 26.57 3.6K
15:19 26.58 26.61 26.58 26.61 2.7K
15:20 26.62 26.64 26.62 26.64 1.2K
15:21 26.68 26.68 26.67 26.67 3.4K
15:22 26.69 26.74 26.69 26.74 4.4K
15:23 26.76 26.76 26.74 26.74 0.7K
15:24 26.74 26.76 26.74 26.74 1.3K
15:25 26.77 26.80 26.77 26.80 2.0K
15:26 26.82 26.82 26.80 26.80 3.3K
15:27 26.81 26.81 26.80 26.80 6.6K
15:28 26.80 26.83 26.80 26.82 2.7K
15:29 26.84 26.86 26.83 26.85 40.9K
15:30 26.85 26.85 26.83 26.83 0.8K
15:31 26.89 26.89 26.83 26.85 14.6K
15:32 26.84 26.84 26.84 26.84 0.7K
15:33 26.82 26.85 26.74 26.75 18.4K
15:34 26.76 26.79 26.76 26.77 7.6K
15:35 26.77 26.79 26.77 26.79 10.2K
15:36 26.75 26.75 26.74 26.75 2.0K
15:37 26.76 26.78 26.75 26.78 2.4K
15:38 26.78 26.78 26.76 26.76 7.5K
15:39 26.76 26.76 26.71 26.71 5.5K
15:40 26.70 26.70 26.68 26.68 3.3K
15:41 26.68 26.68 26.62 26.62 9.5K
15:42 26.62 26.62 26.61 26.62 3.9K
15:43 26.61 26.67 26.61 26.66 3.8K
15:44 26.68 26.68 26.68 26.68 1.6K
15:45 26.66 26.68 26.64 26.68 4.2K
15:46 26.69 26.70 26.68 26.70 8.2K
15:47 26.65 26.65 26.63 26.64 5.5K
15:48 26.65 26.65 26.62 26.63 4.8K
15:49 26.62 26.65 26.62 26.65 10.2K
15:50 26.65 26.65 26.61 26.64 10.8K
15:51 26.64 26.67 26.63 26.64 8.8K
15:52 26.65 26.67 26.64 26.65 15.4K
15:53 26.66 26.67 26.64 26.64 12.3K
15:54 26.65 26.77 26.65 26.77 18.3K
15:55 26.79 26.79 26.74 26.78 36.0K
15:56 26.78 26.80 26.77 26.80 20.6K
15:57 26.80 26.85 26.80 26.85 38.4K
15:58 26.85 26.88 26.85 26.88 53.5K
15:59 26.88 26.92 26.84 26.85 474.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available