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 26.92 26.92 26.64 26.64 100.5K
09:31 26.50 26.60 26.38 26.40 24.0K
09:32 26.48 26.48 26.02 26.05 36.3K
09:33 26.05 26.21 26.05 26.21 16.2K
09:34 26.38 26.43 26.29 26.29 27.7K
09:35 26.25 26.25 26.19 26.19 17.3K
09:36 26.21 26.38 26.15 26.29 14.2K
09:37 26.40 26.45 26.37 26.37 12.2K
09:38 26.37 26.43 26.35 26.37 12.9K
09:39 26.35 26.39 26.35 26.39 2.1K
09:40 26.53 26.53 26.50 26.53 2.7K
09:41 26.54 26.65 26.54 26.65 2.8K
09:42 26.67 26.74 26.65 26.71 8.0K
09:43 26.70 26.70 26.65 26.66 3.7K
09:44 26.66 26.69 26.60 26.64 13.5K
09:45 26.70 26.70 26.54 26.59 6.7K
09:46 26.61 26.77 26.61 26.77 7.6K
09:47 26.70 26.74 26.66 26.69 9.1K
09:48 26.69 26.81 26.69 26.80 11.5K
09:49 26.80 26.89 26.80 26.84 14.5K
09:50 26.85 26.86 26.74 26.77 6.8K
09:51 26.77 26.77 26.67 26.69 6.9K
09:52 26.69 26.88 26.69 26.82 10.9K
09:53 26.87 27.05 26.83 27.04 67.7K
09:54 27.01 27.14 26.99 27.02 88.7K
09:55 27.01 27.20 27.01 27.19 55.6K
09:56 27.19 27.22 26.93 26.93 27.6K
09:57 26.95 26.98 26.87 26.87 8.3K
09:58 26.90 26.91 26.90 26.91 5.9K
09:59 26.95 27.16 26.95 27.16 17.7K
10:00 27.09 27.09 26.95 27.04 15.6K
10:01 27.08 27.22 27.05 27.21 14.5K
10:02 27.15 27.15 27.02 27.06 25.1K
10:03 27.04 27.18 27.04 27.10 28.9K
10:04 27.03 27.05 26.94 27.00 21.5K
10:05 27.01 27.01 26.94 26.94 9.1K
10:06 26.97 26.97 26.86 26.86 4.5K
10:07 26.88 26.93 26.83 26.87 5.6K
10:08 26.89 27.00 26.88 26.88 22.9K
10:09 26.90 26.91 26.82 26.82 7.9K
10:10 26.87 26.90 26.86 26.87 8.1K
10:11 26.89 26.92 26.82 26.90 16.1K
10:12 26.87 26.95 26.86 26.87 38.6K
10:13 26.85 26.85 26.77 26.85 51.2K
10:14 26.90 26.91 26.87 26.88 8.0K
10:15 26.93 26.95 26.91 26.93 2.8K
10:16 26.93 26.99 26.91 26.91 10.4K
10:17 26.93 26.97 26.88 26.96 2.2K
10:18 26.96 26.99 26.95 26.99 16.9K
10:19 26.96 27.08 26.93 27.08 14.6K
10:20 27.07 27.22 27.07 27.22 41.7K
10:21 27.20 27.35 27.20 27.30 25.4K
10:22 27.31 27.31 27.22 27.22 15.2K
10:23 27.22 27.22 27.03 27.07 22.1K
10:24 27.08 27.14 27.08 27.14 2.8K
10:25 27.09 27.10 27.06 27.10 4.2K
10:26 27.02 27.07 27.02 27.07 4.2K
10:27 27.00 27.00 26.90 26.95 4.8K
10:28 27.02 27.03 26.98 27.03 8.1K
10:29 27.01 27.04 26.96 26.96 22.6K
10:30 26.91 27.01 26.91 27.01 4.0K
10:31 26.99 26.99 26.88 26.88 17.1K
10:32 26.88 26.90 26.86 26.87 6.7K
10:33 26.88 26.90 26.85 26.88 5.0K
10:34 26.89 26.93 26.89 26.89 3.9K
10:35 26.87 26.93 26.86 26.93 3.6K
10:36 26.94 27.05 26.94 27.05 7.5K
10:37 26.99 27.00 26.94 27.00 2.5K
10:38 26.97 27.00 26.97 26.98 6.9K
10:39 26.96 27.01 26.96 26.98 1.9K
10:40 26.99 26.99 26.97 26.97 1.3K
10:41 26.94 26.97 26.91 26.94 2.6K
10:42 26.96 27.06 26.95 27.06 66.5K
10:43 27.08 27.12 27.02 27.02 29.8K
10:44 27.03 27.03 26.95 26.95 5.5K
10:45 26.93 26.96 26.93 26.96 3.7K
10:46 26.96 27.01 26.94 27.01 2.5K
10:47 26.98 26.98 26.90 26.90 6.6K
10:48 26.90 26.91 26.88 26.91 3.6K
10:49 26.93 26.97 26.93 26.96 4.0K
10:50 26.95 26.96 26.90 26.90 2.2K
10:51 26.92 27.00 26.92 27.00 8.5K
10:52 26.99 27.01 26.99 27.01 6.4K
10:53 27.01 27.02 26.99 26.99 8.3K
10:54 27.00 27.00 26.96 26.96 3.6K
10:55 26.98 26.98 26.88 26.88 2.8K
10:56 26.86 26.90 26.84 26.84 13.3K
10:57 26.80 26.82 26.71 26.74 36.2K
10:58 26.72 26.72 26.65 26.65 10.1K
10:59 26.61 26.71 26.61 26.69 8.8K
11:00 26.69 26.73 26.69 26.72 2.6K
11:01 26.71 26.72 26.70 26.70 3.6K
11:02 26.67 26.69 26.63 26.63 3.9K
11:03 26.62 26.67 26.62 26.67 7.3K
11:04 26.63 26.63 26.58 26.59 3.4K
11:05 26.58 26.63 26.58 26.63 3.9K
11:06 26.58 26.60 26.58 26.58 7.9K
11:07 26.57 26.57 26.50 26.53 17.1K
11:08 26.51 26.56 26.51 26.56 5.2K
11:09 26.58 26.59 26.57 26.59 1.3K
11:10 26.58 26.60 26.58 26.58 1.7K
11:11 26.63 26.78 26.63 26.71 9.4K
11:12 26.70 26.75 26.67 26.75 1.4K
11:13 26.77 26.77 26.74 26.74 3.4K
11:14 26.76 26.76 26.73 26.75 5.2K
11:15 26.76 26.83 26.76 26.82 1.6K
11:16 26.84 26.87 26.84 26.85 6.2K
11:17 26.85 26.89 26.85 26.89 3.2K
11:18 26.88 26.88 26.82 26.82 14.1K
11:19 26.82 26.82 26.77 26.77 1.8K
11:20 26.78 26.78 26.69 26.69 5.7K
11:21 26.70 26.70 26.67 26.70 2.2K
11:22 26.70 26.70 26.67 26.67 2.2K
11:23 26.70 26.70 26.66 26.69 10.0K
11:24 26.67 26.74 26.67 26.74 7.7K
11:25 26.75 26.79 26.75 26.79 1.0K
11:26 26.77 26.81 26.77 26.81 4.6K
11:27 26.80 26.80 26.74 26.74 1.5K
11:28 26.73 26.77 26.73 26.77 4.1K
11:29 26.76 26.79 26.76 26.78 11.1K
11:30 26.77 26.83 26.77 26.80 4.4K
11:32 26.90 26.93 26.90 26.92 1.7K
11:33 26.94 27.00 26.94 26.96 11.7K
11:34 26.96 26.96 26.93 26.93 7.9K
11:35 26.94 26.94 26.90 26.90 2.5K
11:36 26.90 26.91 26.89 26.90 2.5K
11:37 26.92 27.00 26.92 27.00 6.2K
11:38 26.99 27.01 26.96 26.97 14.1K
11:39 27.00 27.00 26.96 26.96 5.4K
11:40 26.99 26.99 26.94 26.94 2.9K
11:41 26.95 26.95 26.94 26.94 0.5K
11:42 26.91 26.91 26.86 26.86 5.1K
11:43 26.88 26.89 26.85 26.85 1.9K
11:44 26.88 26.88 26.81 26.81 5.6K
11:45 26.84 26.84 26.82 26.83 1.2K
11:46 26.83 26.84 26.80 26.80 1.9K
11:47 26.79 26.81 26.79 26.81 4.3K
11:48 26.82 26.83 26.81 26.83 1.2K
11:49 26.81 26.87 26.81 26.86 3.1K
11:50 26.86 26.86 26.78 26.78 4.3K
11:51 26.78 26.78 26.74 26.78 5.5K
11:52 26.77 26.77 26.73 26.77 2.6K
11:53 26.75 26.75 26.75 26.75 1.5K
11:54 26.75 26.75 26.75 26.75 0.5K
11:55 26.74 26.79 26.73 26.76 1.8K
11:56 26.81 26.81 26.78 26.78 1.3K
11:57 26.77 26.77 26.75 26.77 0.9K
11:58 26.67 26.67 26.50 26.50 22.8K
11:59 26.52 26.56 26.48 26.56 14.2K
12:00 26.55 26.57 26.54 26.56 3.0K
12:01 26.58 26.58 26.50 26.51 4.6K
12:02 26.56 26.57 26.54 26.54 3.8K
12:03 26.54 26.54 26.46 26.46 4.8K
12:04 26.49 26.51 26.49 26.51 4.3K
12:05 26.51 26.51 26.49 26.51 2.9K
12:06 26.50 26.50 26.48 26.50 5.9K
12:07 26.50 26.52 26.47 26.52 5.1K
12:08 26.50 26.53 26.50 26.53 3.2K
12:09 26.57 26.62 26.57 26.62 3.7K
12:10 26.62 26.69 26.62 26.65 10.3K
12:11 26.63 26.65 26.63 26.65 1.2K
12:12 26.65 26.66 26.65 26.66 3.5K
12:13 26.62 26.67 26.60 26.67 3.5K
12:14 26.68 26.73 26.68 26.71 7.3K
12:15 26.73 26.75 26.73 26.75 2.1K
12:16 26.76 26.80 26.76 26.80 5.2K
12:17 26.76 26.78 26.76 26.78 14.5K
12:18 26.76 26.77 26.73 26.73 2.6K
12:19 26.74 26.74 26.72 26.72 1.2K
12:20 26.72 26.75 26.72 26.75 2.2K
12:21 26.74 26.74 26.70 26.70 4.5K
12:22 26.71 26.77 26.71 26.74 11.6K
12:23 26.73 26.73 26.68 26.72 9.1K
12:24 26.73 26.77 26.73 26.77 8.6K
12:25 26.77 26.79 26.77 26.77 5.2K
12:26 26.77 26.79 26.76 26.76 4.0K
12:27 26.76 26.76 26.75 26.75 2.7K
12:28 26.70 26.70 26.67 26.67 4.2K
12:29 26.70 26.73 26.70 26.71 6.4K
12:30 26.73 26.82 26.73 26.82 8.8K
12:31 26.80 26.80 26.78 26.79 9.7K
12:32 26.77 26.77 26.75 26.77 1.6K
12:33 26.77 26.77 26.77 26.77 2.4K
12:34 26.77 26.81 26.77 26.81 3.4K
12:35 26.84 26.85 26.83 26.85 3.6K
12:36 26.84 26.86 26.83 26.86 6.4K
12:37 26.85 26.85 26.78 26.79 4.4K
12:38 26.79 26.88 26.79 26.87 17.3K
12:39 26.88 26.91 26.88 26.90 7.0K
12:40 26.90 26.90 26.85 26.85 6.9K
12:41 26.83 26.87 26.82 26.86 4.9K
12:42 26.81 26.81 26.74 26.74 2.3K
12:43 26.71 26.76 26.71 26.75 8.2K
12:44 26.79 26.79 26.75 26.77 1.1K
12:45 26.75 26.78 26.75 26.77 1.9K
12:46 26.74 26.76 26.72 26.76 6.7K
12:47 26.75 26.75 26.72 26.72 1.0K
12:48 26.76 26.78 26.76 26.78 5.6K
12:49 26.74 26.77 26.74 26.77 1.6K
12:50 26.77 26.77 26.75 26.75 5.1K
12:51 26.79 26.79 26.79 26.79 0.5K
12:52 26.79 26.79 26.73 26.76 2.5K
12:53 26.76 26.76 26.76 26.76 0.4K
12:54 26.74 26.78 26.74 26.78 1.2K
12:55 26.75 26.76 26.75 26.76 1.6K
12:56 26.78 26.85 26.77 26.85 7.1K
12:57 26.90 26.95 26.90 26.95 10.4K
12:58 26.95 26.99 26.94 26.95 10.0K
12:59 26.95 26.97 26.95 26.97 2.7K
13:00 26.96 26.97 26.93 26.96 3.4K
13:01 27.02 27.05 27.02 27.03 8.3K
13:02 27.04 27.04 27.03 27.03 8.3K
13:03 27.03 27.05 27.02 27.05 5.7K
13:04 27.05 27.05 27.01 27.04 6.7K
13:05 27.04 27.05 27.02 27.03 4.3K
13:06 26.96 26.96 26.91 26.91 5.2K
13:07 26.95 26.96 26.94 26.96 2.8K
13:08 26.96 26.98 26.96 26.98 3.7K
13:09 26.96 26.97 26.96 26.97 9.7K
13:10 27.00 27.00 26.99 27.00 4.8K
13:11 26.99 27.08 26.99 27.04 13.8K
13:12 27.04 27.06 27.03 27.03 2.9K
13:13 27.04 27.10 27.04 27.10 17.1K
13:14 27.10 27.11 27.08 27.08 4.6K
13:15 27.09 27.11 27.06 27.06 3.8K
13:16 27.04 27.04 27.00 27.02 5.5K
13:17 27.00 27.00 26.96 26.98 1.9K
13:18 26.96 26.96 26.95 26.95 2.0K
13:19 26.94 27.03 26.94 27.02 15.2K
13:20 27.02 27.02 27.02 27.02 2.8K
13:21 27.06 27.06 27.02 27.02 5.1K
13:22 27.05 27.05 26.91 26.96 43.2K
13:23 27.03 27.08 27.03 27.08 5.7K
13:24 27.07 27.08 27.06 27.06 7.0K
13:25 27.06 27.06 27.01 27.01 2.6K
13:26 27.02 27.02 27.01 27.01 3.7K
13:27 27.02 27.03 27.02 27.02 1.0K
13:28 27.02 27.02 26.99 26.99 2.3K
13:29 26.98 26.98 26.98 26.98 1.4K
13:30 26.98 26.98 26.95 26.95 1.2K
13:31 26.94 26.98 26.94 26.98 2.5K
13:32 27.01 27.01 26.95 26.95 2.5K
13:33 26.96 26.97 26.94 26.94 2.3K
13:34 26.94 26.94 26.88 26.88 2.6K
13:35 26.88 26.88 26.88 26.88 1.3K
13:36 26.87 26.91 26.87 26.91 4.1K
13:37 26.91 26.91 26.91 26.91 0.3K
13:38 26.91 27.04 26.91 27.04 17.6K
13:39 27.05 27.06 26.98 27.02 6.7K
13:40 26.98 26.98 26.98 26.98 0.8K
13:41 27.03 27.05 27.00 27.03 3.1K
13:42 27.04 27.10 27.02 27.10 6.1K
13:43 27.09 27.17 27.09 27.17 13.3K
13:44 27.19 27.19 27.14 27.14 64.9K
13:45 27.14 27.14 27.07 27.09 6.0K
13:46 27.10 27.10 27.08 27.08 1.8K
13:47 27.07 27.12 27.07 27.10 7.3K
13:48 27.16 27.16 27.15 27.16 9.1K
13:49 27.16 27.18 27.15 27.18 2.7K
13:50 27.18 27.18 27.10 27.10 5.1K
13:51 27.12 27.14 27.12 27.14 1.8K
13:52 27.14 27.14 27.11 27.11 4.8K
13:53 27.13 27.15 27.13 27.15 3.2K
13:54 27.13 27.16 27.13 27.13 2.0K
13:55 27.13 27.19 27.13 27.19 9.7K
13:56 27.18 27.21 27.18 27.20 8.3K
13:57 27.20 27.20 27.18 27.20 6.7K
13:58 27.21 27.27 27.20 27.27 8.7K
13:59 27.27 27.28 27.23 27.24 4.5K
14:00 27.26 27.26 27.22 27.26 5.1K
14:01 27.21 27.31 27.21 27.31 9.6K
14:02 27.29 27.35 27.29 27.33 15.9K
14:03 27.32 27.37 27.32 27.35 8.8K
14:04 27.35 27.35 27.34 27.35 1.8K
14:05 27.34 27.34 27.31 27.33 1.7K
14:06 27.32 27.32 27.28 27.28 9.8K
14:07 27.28 27.33 27.28 27.33 9.4K
14:08 27.33 27.33 27.29 27.31 11.5K
14:09 27.32 27.32 27.30 27.31 2.9K
14:10 27.29 27.29 27.26 27.28 2.5K
14:11 27.27 27.29 27.27 27.29 2.7K
14:12 27.29 27.36 27.29 27.36 4.5K
14:13 27.34 27.35 27.30 27.30 6.6K
14:14 27.32 27.35 27.26 27.27 10.2K
14:15 27.27 27.27 27.17 27.18 12.1K
14:16 27.19 27.19 27.17 27.17 1.6K
14:17 27.17 27.28 27.17 27.28 6.6K
14:18 27.31 27.33 27.28 27.28 1.9K
14:19 27.26 27.27 27.26 27.27 1.2K
14:20 27.28 27.28 27.26 27.26 2.2K
14:21 27.25 27.26 27.25 27.25 3.7K
14:22 27.26 27.33 27.26 27.33 14.2K
14:23 27.34 27.36 27.34 27.35 9.1K
14:24 27.35 27.37 27.35 27.36 9.5K
14:25 27.36 27.36 27.31 27.35 7.0K
14:26 27.34 27.34 27.29 27.29 3.0K
14:27 27.28 27.29 27.27 27.28 3.5K
14:28 27.32 27.33 27.30 27.31 8.0K
14:29 27.32 27.33 27.31 27.32 3.0K
14:30 27.35 27.41 27.35 27.40 11.4K
14:31 27.39 27.39 27.33 27.34 5.1K
14:32 27.35 27.36 27.35 27.35 3.2K
14:33 27.34 27.36 27.34 27.36 3.4K
14:34 27.37 27.41 27.36 27.41 8.3K
14:35 27.40 27.41 27.38 27.39 3.0K
14:36 27.40 27.41 27.37 27.37 5.4K
14:37 27.37 27.38 27.37 27.38 3.0K
14:38 27.39 27.39 27.38 27.39 1.5K
14:39 27.38 27.38 27.35 27.35 3.8K
14:40 27.36 27.36 27.35 27.35 1.4K
14:41 27.35 27.38 27.35 27.37 3.2K
14:42 27.42 27.46 27.42 27.42 10.6K
14:43 27.41 27.41 27.34 27.34 4.5K
14:44 27.34 27.34 27.31 27.33 5.8K
14:45 27.32 27.36 27.32 27.36 6.8K
14:46 27.36 27.39 27.36 27.36 3.2K
14:47 27.39 27.46 27.39 27.43 6.6K
14:48 27.44 27.46 27.41 27.41 7.1K
14:49 27.35 27.35 27.31 27.31 8.0K
14:50 27.31 27.32 27.31 27.32 3.8K
14:52 27.32 27.36 27.32 27.36 3.3K
14:53 27.36 27.36 27.35 27.35 2.5K
14:54 27.36 27.36 27.35 27.35 3.7K
14:55 27.35 27.37 27.35 27.37 3.6K
14:56 27.37 27.37 27.36 27.37 3.0K
14:57 27.37 27.37 27.35 27.37 5.5K
14:58 27.38 27.40 27.36 27.40 9.1K
14:59 27.40 27.41 27.38 27.38 3.1K
15:00 27.39 27.39 27.33 27.34 20.3K
15:01 27.34 27.45 27.34 27.45 8.9K
15:02 27.45 27.45 27.41 27.41 2.6K
15:03 27.44 27.44 27.42 27.42 4.2K
15:04 27.42 27.42 27.36 27.36 3.8K
15:05 27.35 27.35 27.31 27.31 5.3K
15:06 27.31 27.31 27.30 27.30 3.9K
15:07 27.31 27.31 27.25 27.30 8.9K
15:08 27.30 27.32 27.30 27.31 3.3K
15:09 27.29 27.31 27.29 27.31 1.4K
15:10 27.30 27.30 27.30 27.30 1.6K
15:11 27.30 27.31 27.28 27.28 6.6K
15:12 27.28 27.30 27.27 27.27 4.0K
15:13 27.26 27.31 27.26 27.31 5.5K
15:14 27.29 27.30 27.29 27.30 3.1K
15:15 27.32 27.33 27.28 27.28 3.4K
15:16 27.29 27.29 27.27 27.27 3.3K
15:17 27.27 27.29 27.27 27.29 1.6K
15:18 27.28 27.28 27.28 27.28 0.9K
15:19 27.26 27.26 27.25 27.26 6.0K
15:20 27.29 27.40 27.28 27.40 17.4K
15:21 27.39 27.44 27.39 27.44 13.0K
15:22 27.44 27.45 27.42 27.42 8.6K
15:23 27.41 27.43 27.40 27.40 4.4K
15:24 27.38 27.38 27.36 27.36 12.2K
15:25 27.35 27.38 27.35 27.37 13.7K
15:26 27.33 27.35 27.31 27.35 14.0K
15:27 27.34 27.35 27.34 27.35 35.6K
15:28 27.35 27.35 27.30 27.30 59.3K
15:29 27.34 27.36 27.34 27.36 7.2K
15:30 27.35 27.35 27.20 27.20 8.0K
15:31 27.22 27.23 27.17 27.19 26.0K
15:32 27.20 27.20 27.09 27.09 26.8K
15:33 27.08 27.11 27.08 27.08 18.4K
15:34 27.08 27.14 27.08 27.10 7.4K
15:35 27.09 27.16 27.08 27.13 11.3K
15:36 27.12 27.12 27.10 27.10 4.0K
15:37 27.11 27.13 27.11 27.12 4.3K
15:38 27.12 27.16 27.11 27.16 8.6K
15:39 27.15 27.15 27.07 27.07 4.2K
15:40 27.09 27.10 27.07 27.09 5.8K
15:41 27.10 27.13 27.10 27.13 4.1K
15:42 27.13 27.17 27.11 27.17 5.1K
15:43 27.14 27.16 27.14 27.15 6.1K
15:44 27.15 27.20 27.15 27.20 7.5K
15:45 27.18 27.18 27.12 27.14 20.0K
15:46 27.14 27.14 27.11 27.11 9.7K
15:47 27.11 27.11 27.02 27.06 37.1K
15:48 27.06 27.08 26.97 27.03 70.1K
15:49 27.03 27.03 26.99 26.99 6.7K
15:50 27.04 27.09 27.04 27.09 9.8K
15:51 27.09 27.09 27.06 27.08 6.5K
15:52 27.06 27.06 26.99 26.99 15.9K
15:53 26.99 26.99 26.95 26.97 18.8K
15:54 26.93 27.01 26.92 27.01 15.0K
15:55 27.00 27.08 27.00 27.04 17.2K
15:56 27.02 27.04 27.02 27.04 13.6K
15:57 27.04 27.04 26.98 27.03 68.6K
15:58 27.05 27.10 27.05 27.10 17.3K
15:59 27.10 27.10 27.06 27.07 296.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available