Applied Opt

AAOI
🏛️ usa →
25.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.52 30.75 30.47 30.60 162.0K
09:31 30.93 31.09 30.86 30.98 84.6K
09:32 31.04 31.05 30.54 30.55 39.4K
09:33 30.50 30.68 30.47 30.53 8.9K
09:34 30.47 30.53 30.38 30.39 46.5K
09:35 30.36 30.44 30.24 30.24 23.9K
09:36 30.25 30.33 30.19 30.24 25.6K
09:37 30.32 30.35 30.07 30.07 29.1K
09:38 30.09 30.42 30.02 30.42 35.3K
09:39 30.49 30.77 30.49 30.69 35.4K
09:40 30.69 30.84 30.64 30.75 44.3K
09:41 30.75 30.82 30.45 30.48 17.7K
09:42 30.46 30.46 30.23 30.23 10.9K
09:43 30.27 30.40 30.22 30.30 16.4K
09:44 30.23 30.36 30.20 30.20 25.2K
09:45 30.26 30.29 30.16 30.16 11.8K
09:46 30.16 30.35 30.16 30.27 26.9K
09:47 30.27 30.27 30.12 30.12 22.4K
09:48 30.10 30.11 29.86 29.86 44.0K
09:49 29.88 29.88 29.60 29.65 64.8K
09:50 29.65 29.70 29.55 29.55 42.5K
09:51 29.57 29.71 29.54 29.61 16.1K
09:52 29.67 29.76 29.59 29.68 47.3K
09:53 29.62 29.66 29.55 29.66 51.1K
09:54 29.69 29.69 29.55 29.60 22.3K
09:55 29.66 29.66 29.49 29.50 59.0K
09:56 29.50 29.57 29.42 29.45 54.2K
09:57 29.41 29.49 29.31 29.43 23.5K
09:58 29.40 29.40 29.12 29.24 64.1K
09:59 29.12 29.30 29.12 29.20 9.9K
10:00 29.15 29.15 28.98 29.06 93.3K
10:01 29.08 29.27 29.06 29.27 30.5K
10:02 29.35 29.35 29.15 29.15 12.3K
10:03 29.17 29.45 29.17 29.39 26.2K
10:04 29.44 29.44 29.26 29.26 16.2K
10:05 29.30 29.39 29.30 29.30 7.3K
10:06 29.34 29.43 29.31 29.41 5.2K
10:07 29.39 29.48 29.37 29.46 15.9K
10:08 29.49 29.60 29.49 29.60 13.3K
10:09 29.64 29.72 29.61 29.72 18.2K
10:10 29.77 29.89 29.73 29.85 20.4K
10:11 29.88 29.97 29.88 29.92 16.4K
10:12 29.92 30.00 29.83 29.83 21.5K
10:13 29.83 29.94 29.83 29.94 13.9K
10:14 29.90 29.94 29.76 29.87 17.6K
10:15 29.87 29.87 29.81 29.86 7.0K
10:16 29.86 29.99 29.83 29.99 10.1K
10:17 29.99 30.02 29.94 30.02 52.5K
10:18 30.05 30.17 30.03 30.16 10.0K
10:19 30.19 30.19 30.08 30.11 21.1K
10:20 30.15 30.29 30.15 30.27 12.0K
10:21 30.17 30.27 30.11 30.14 19.3K
10:22 30.11 30.11 29.90 29.90 15.8K
10:23 29.95 29.99 29.94 29.95 3.8K
10:24 29.95 29.96 29.77 29.83 8.8K
10:25 29.75 29.78 29.74 29.74 10.3K
10:26 29.77 29.79 29.73 29.79 12.2K
10:27 29.77 29.84 29.77 29.84 4.2K
10:28 29.78 29.84 29.78 29.84 5.6K
10:29 29.88 29.88 29.80 29.80 25.6K
10:30 29.79 29.80 29.77 29.80 6.8K
10:31 29.84 29.84 29.75 29.75 30.1K
10:32 29.76 29.78 29.72 29.72 12.7K
10:33 29.72 29.84 29.67 29.84 40.9K
10:34 29.88 29.88 29.80 29.80 9.6K
10:35 29.83 29.83 29.76 29.79 13.5K
10:36 29.82 29.86 29.77 29.77 8.7K
10:37 29.76 29.82 29.73 29.82 6.3K
10:38 29.81 29.85 29.78 29.78 7.5K
10:39 29.76 29.79 29.76 29.76 5.6K
10:40 29.76 29.77 29.74 29.77 19.7K
10:41 29.80 29.80 29.79 29.80 2.2K
10:42 29.82 29.83 29.80 29.83 3.3K
10:43 29.85 29.85 29.75 29.75 5.0K
10:44 29.75 29.77 29.75 29.77 2.8K
10:45 29.79 29.79 29.72 29.72 6.3K
10:46 29.72 29.72 29.63 29.66 5.9K
10:47 29.68 29.70 29.60 29.60 10.7K
10:48 29.67 29.67 29.53 29.53 9.7K
10:49 29.54 29.60 29.51 29.60 6.4K
10:50 29.61 29.62 29.56 29.56 7.2K
10:51 29.55 29.55 29.52 29.53 4.3K
10:52 29.52 29.52 29.34 29.38 59.8K
10:53 29.38 29.40 29.38 29.40 6.2K
10:54 29.41 29.43 29.40 29.43 14.0K
10:55 29.42 29.46 29.42 29.46 3.4K
10:56 29.46 29.47 29.39 29.41 21.0K
10:57 29.41 29.41 29.26 29.30 12.8K
10:58 29.26 29.27 29.11 29.13 41.2K
10:59 29.17 29.18 29.11 29.18 22.0K
11:00 29.14 29.16 29.06 29.11 33.5K
11:01 29.15 29.19 29.06 29.10 33.6K
11:02 29.05 29.14 29.04 29.13 74.4K
11:03 29.08 29.08 28.91 28.91 72.0K
11:04 28.90 29.04 28.90 29.03 32.3K
11:05 29.06 29.07 29.03 29.06 8.7K
11:06 29.06 29.07 28.99 28.99 37.4K
11:07 28.99 29.03 28.95 29.01 26.1K
11:08 28.98 28.98 28.95 28.97 9.2K
11:09 28.99 28.99 28.94 28.94 11.9K
11:10 28.93 28.94 28.88 28.91 10.7K
11:11 28.88 28.93 28.86 28.87 18.3K
11:12 28.87 29.05 28.87 29.04 8.5K
11:13 29.00 29.04 28.99 28.99 11.1K
11:14 28.98 28.98 28.95 28.95 3.4K
11:15 28.94 28.96 28.93 28.93 1.9K
11:16 28.94 28.94 28.89 28.90 3.2K
11:17 28.94 28.96 28.93 28.93 18.0K
11:18 28.93 29.04 28.93 29.04 8.1K
11:19 29.04 29.04 28.96 28.97 8.7K
11:20 28.98 28.98 28.87 28.87 17.2K
11:21 28.90 28.90 28.88 28.88 5.9K
11:22 28.90 28.95 28.90 28.92 12.7K
11:23 28.95 28.98 28.94 28.94 33.1K
11:24 28.91 28.96 28.91 28.96 7.8K
11:25 28.95 28.97 28.93 28.93 5.4K
11:26 28.92 28.92 28.89 28.89 4.5K
11:27 28.90 29.04 28.90 28.99 56.0K
11:28 29.07 29.22 29.07 29.22 36.8K
11:29 29.20 29.26 29.20 29.23 18.2K
11:30 29.22 29.29 29.22 29.25 15.3K
11:31 29.23 29.23 29.14 29.14 9.5K
11:32 29.17 29.17 29.13 29.15 4.2K
11:33 29.14 29.16 29.10 29.10 6.1K
11:34 29.13 29.14 29.08 29.14 13.8K
11:35 29.11 29.14 29.11 29.14 7.7K
11:36 29.20 29.20 29.16 29.17 10.5K
11:37 29.20 29.23 29.20 29.20 4.8K
11:38 29.22 29.25 29.19 29.25 13.2K
11:39 29.25 29.27 29.25 29.26 4.5K
11:40 29.28 29.28 29.22 29.23 8.9K
11:41 29.22 29.24 29.20 29.24 4.4K
11:42 29.27 29.29 29.26 29.29 2.3K
11:43 29.21 29.24 29.18 29.24 6.0K
11:44 29.24 29.27 29.21 29.24 10.0K
11:45 29.25 29.29 29.24 29.25 8.9K
11:46 29.27 29.36 29.27 29.34 15.0K
11:47 29.33 29.41 29.33 29.34 10.1K
11:48 29.31 29.31 29.31 29.31 3.1K
11:49 29.29 29.30 29.29 29.30 3.8K
11:50 29.33 29.33 29.23 29.28 10.2K
11:51 29.28 29.29 29.17 29.22 25.7K
11:52 29.25 29.29 29.25 29.29 3.5K
11:53 29.29 29.29 29.23 29.23 3.4K
11:54 29.21 29.31 29.21 29.31 5.6K
11:56 29.30 29.30 29.27 29.27 1.1K
11:57 29.27 29.35 29.27 29.33 4.5K
11:58 29.29 29.29 29.24 29.24 3.3K
11:59 29.24 29.32 29.24 29.32 9.6K
12:00 29.38 29.39 29.35 29.38 4.3K
12:01 29.34 29.34 29.33 29.33 0.8K
12:02 29.35 29.35 29.32 29.35 4.1K
12:03 29.32 29.32 29.32 29.32 0.3K
12:04 29.37 29.37 29.33 29.33 4.5K
12:05 29.34 29.40 29.34 29.40 4.9K
12:06 29.39 29.45 29.39 29.44 4.8K
12:07 29.45 29.47 29.38 29.38 13.5K
12:08 29.38 29.38 29.34 29.35 6.3K
12:09 29.33 29.34 29.33 29.34 13.5K
12:10 29.31 29.31 29.23 29.23 5.0K
12:11 29.25 29.28 29.25 29.28 0.5K
12:12 29.30 29.30 29.24 29.24 1.9K
12:13 29.28 29.28 29.28 29.28 0.4K
12:14 29.24 29.35 29.24 29.35 9.0K
12:15 29.35 29.39 29.35 29.39 4.7K
12:16 29.38 29.38 29.36 29.36 3.9K
12:17 29.36 29.36 29.36 29.36 0.1K
12:18 29.35 29.36 29.35 29.36 1.4K
12:19 29.35 29.39 29.34 29.39 11.1K
12:20 29.43 29.46 29.43 29.46 1.1K
12:21 29.48 29.49 29.48 29.49 9.6K
12:22 29.49 29.49 29.47 29.47 2.8K
12:23 29.48 29.50 29.47 29.50 1.7K
12:24 29.47 29.49 29.46 29.46 4.3K
12:25 29.44 29.44 29.44 29.44 3.4K
12:26 29.43 29.46 29.41 29.46 1.8K
12:27 29.45 29.45 29.45 29.45 1.9K
12:28 29.44 29.44 29.44 29.44 0.4K
12:29 29.44 29.47 29.44 29.45 6.8K
12:30 29.45 29.48 29.44 29.48 2.5K
12:31 29.40 29.41 29.40 29.41 3.0K
12:32 29.38 29.43 29.38 29.43 3.7K
12:33 29.43 29.43 29.43 29.43 1.5K
12:34 29.42 29.46 29.42 29.46 5.0K
12:35 29.40 29.44 29.34 29.44 6.7K
12:36 29.39 29.48 29.36 29.48 10.7K
12:37 29.57 29.69 29.57 29.66 25.9K
12:38 29.66 29.74 29.66 29.73 4.6K
12:39 29.73 29.74 29.64 29.64 8.3K
12:40 29.65 29.65 29.62 29.62 6.1K
12:41 29.62 29.62 29.62 29.62 1.8K
12:42 29.67 29.74 29.67 29.74 9.4K
12:43 29.71 29.72 29.70 29.70 5.4K
12:44 29.70 29.70 29.68 29.68 2.4K
12:45 29.66 29.69 29.66 29.68 4.9K
12:46 29.66 29.69 29.66 29.69 3.3K
12:47 29.73 29.74 29.73 29.74 10.6K
12:48 29.73 29.73 29.69 29.69 3.5K
12:49 29.73 29.75 29.73 29.75 3.2K
12:50 29.73 29.75 29.70 29.70 4.1K
12:51 29.70 29.71 29.70 29.71 2.5K
12:52 29.74 29.74 29.73 29.73 3.3K
12:53 29.76 29.76 29.73 29.73 5.7K
12:54 29.75 29.84 29.75 29.80 17.3K
12:55 29.76 29.76 29.67 29.67 2.2K
12:56 29.64 29.70 29.58 29.66 8.1K
12:57 29.68 29.94 29.68 29.94 24.5K
12:58 29.87 29.93 29.86 29.86 119.3K
12:59 29.88 29.88 29.77 29.81 3.9K
13:00 29.81 29.82 29.66 29.68 7.6K
13:01 29.68 29.71 29.67 29.71 7.7K
13:02 29.71 29.71 29.68 29.68 1.7K
13:03 29.70 29.71 29.67 29.71 2.9K
13:04 29.66 29.69 29.65 29.69 2.1K
13:05 29.70 29.88 29.70 29.88 4.1K
13:06 29.84 29.90 29.84 29.87 8.8K
13:07 29.89 29.89 29.80 29.80 6.9K
13:08 29.82 29.83 29.80 29.83 1.2K
13:09 29.82 29.88 29.82 29.84 2.9K
13:10 29.84 29.84 29.77 29.83 12.4K
13:11 29.80 29.80 29.71 29.71 4.1K
13:12 29.73 29.75 29.72 29.72 2.3K
13:13 29.72 29.75 29.71 29.71 1.9K
13:14 29.69 29.69 29.62 29.62 1.8K
13:15 29.68 29.71 29.68 29.71 4.2K
13:16 29.71 29.71 29.70 29.70 1.1K
13:17 29.71 29.71 29.69 29.69 1.6K
13:18 29.69 29.69 29.62 29.69 3.2K
13:19 29.65 29.65 29.62 29.64 6.4K
13:20 29.71 29.71 29.62 29.63 7.6K
13:21 29.63 29.63 29.60 29.60 3.8K
13:22 29.61 29.66 29.61 29.66 1.6K
13:23 29.65 29.65 29.63 29.63 1.1K
13:24 29.63 29.63 29.63 29.63 0.7K
13:25 29.62 29.66 29.62 29.63 1.5K
13:26 29.60 29.60 29.51 29.51 6.5K
13:27 29.50 29.50 29.40 29.40 9.1K
13:28 29.40 29.43 29.34 29.34 8.9K
13:29 29.37 29.39 29.34 29.34 3.6K
13:30 29.35 29.43 29.35 29.41 3.9K
13:31 29.45 29.47 29.42 29.47 1.9K
13:32 29.41 29.50 29.41 29.42 3.3K
13:33 29.40 29.41 29.40 29.41 0.8K
13:34 29.38 29.38 29.28 29.28 4.2K
13:35 29.24 29.29 29.02 29.08 30.1K
13:36 29.08 29.11 28.98 28.99 39.9K
13:37 29.04 29.08 28.88 28.88 39.5K
13:38 28.99 28.99 28.76 28.76 38.7K
13:39 28.80 28.84 28.66 28.66 29.1K
13:40 28.73 28.80 28.63 28.63 13.9K
13:41 28.65 28.65 28.34 28.43 104.1K
13:42 28.47 28.67 28.47 28.54 30.9K
13:43 28.54 28.62 28.50 28.62 28.8K
13:44 28.58 28.58 28.37 28.40 18.3K
13:45 28.43 28.49 28.41 28.42 20.7K
13:46 28.43 28.47 28.37 28.40 43.6K
13:47 28.40 28.59 28.39 28.56 20.6K
13:48 28.57 28.60 28.55 28.57 17.1K
13:49 28.62 28.62 28.45 28.45 9.6K
13:50 28.45 28.58 28.45 28.58 9.4K
13:51 28.55 28.56 28.46 28.50 14.7K
13:52 28.55 28.55 28.40 28.40 32.7K
13:53 28.41 28.47 28.40 28.45 11.6K
13:54 28.42 28.45 28.42 28.42 2.1K
13:55 28.35 28.51 28.35 28.48 16.3K
13:56 28.47 28.52 28.47 28.52 5.3K
13:57 28.52 28.52 28.41 28.49 25.1K
13:58 28.49 28.60 28.49 28.60 2.1K
13:59 28.60 28.66 28.60 28.62 6.1K
14:00 28.63 28.69 28.63 28.67 5.0K
14:01 28.67 28.67 28.55 28.57 5.1K
14:02 28.68 28.80 28.68 28.78 6.2K
14:03 28.77 28.77 28.66 28.66 5.6K
14:04 28.70 28.70 28.62 28.65 12.0K
14:05 28.64 28.65 28.58 28.60 6.5K
14:06 28.57 28.68 28.56 28.58 25.7K
14:07 28.57 28.63 28.55 28.63 6.1K
14:08 28.63 28.63 28.63 28.63 0.6K
14:09 28.59 28.67 28.59 28.67 2.7K
14:10 28.67 28.67 28.52 28.52 8.4K
14:11 28.50 28.58 28.44 28.49 19.8K
14:12 28.44 28.53 28.44 28.46 7.5K
14:13 28.50 28.53 28.50 28.50 2.2K
14:14 28.47 28.50 28.42 28.42 8.7K
14:15 28.40 28.40 28.34 28.34 22.1K
14:16 28.39 28.41 28.28 28.28 16.3K
14:17 28.31 28.34 28.30 28.30 17.6K
14:18 28.32 28.32 28.30 28.30 3.9K
14:19 28.32 28.32 28.28 28.28 2.5K
14:20 28.31 28.36 28.31 28.34 13.3K
14:21 28.35 28.36 28.21 28.24 41.4K
14:22 28.24 28.32 28.24 28.31 6.1K
14:23 28.26 28.29 28.26 28.26 4.4K
14:24 28.20 28.24 28.18 28.24 9.7K
14:25 28.24 28.38 28.24 28.38 4.3K
14:26 28.39 28.45 28.38 28.44 8.1K
14:27 28.44 28.46 28.38 28.42 7.7K
14:28 28.38 28.41 28.18 28.25 15.3K
14:29 28.28 28.37 28.27 28.37 3.5K
14:30 28.35 28.44 28.35 28.44 3.7K
14:31 28.47 28.47 28.47 28.47 2.9K
14:32 28.47 28.50 28.45 28.46 11.4K
14:33 28.42 28.49 28.41 28.41 1.4K
14:34 28.49 28.49 28.45 28.45 2.8K
14:35 28.46 28.51 28.43 28.51 7.2K
14:36 28.54 28.58 28.53 28.58 3.8K
14:37 28.55 28.55 28.45 28.45 6.1K
14:38 28.45 28.45 28.42 28.44 4.7K
14:39 28.41 28.41 28.37 28.40 4.8K
14:40 28.40 28.42 28.40 28.42 2.3K
14:41 28.41 28.44 28.38 28.44 2.1K
14:42 28.45 28.46 28.42 28.42 5.6K
14:43 28.42 28.45 28.40 28.43 3.6K
14:44 28.42 28.44 28.42 28.44 1.3K
14:45 28.44 28.44 28.42 28.44 14.0K
14:46 28.44 28.44 28.44 28.44 1.2K
14:47 28.44 28.45 28.44 28.45 3.8K
14:48 28.44 28.56 28.44 28.55 29.5K
14:49 28.52 28.52 28.46 28.46 7.9K
14:50 28.47 28.50 28.45 28.45 3.2K
14:51 28.43 28.43 28.39 28.40 2.3K
14:52 28.41 28.41 28.38 28.38 5.9K
14:53 28.38 28.38 28.37 28.38 5.3K
14:54 28.38 28.43 28.38 28.43 5.5K
14:55 28.47 28.55 28.46 28.55 16.8K
14:56 28.57 28.57 28.50 28.50 7.6K
14:57 28.51 28.51 28.43 28.45 12.6K
14:58 28.40 28.40 28.31 28.31 10.9K
14:59 28.27 28.28 28.25 28.28 3.2K
15:00 28.35 28.36 28.32 28.36 4.3K
15:01 28.32 28.40 28.32 28.40 10.8K
15:02 28.38 28.38 28.33 28.33 5.8K
15:03 28.31 28.35 28.31 28.35 4.1K
15:04 28.38 28.38 28.30 28.34 4.6K
15:05 28.31 28.34 28.29 28.33 4.2K
15:06 28.32 28.35 28.32 28.35 2.0K
15:07 28.33 28.35 28.32 28.35 9.8K
15:08 28.33 28.34 28.31 28.31 5.7K
15:09 28.30 28.35 28.30 28.35 7.2K
15:10 28.35 28.35 28.33 28.35 2.5K
15:11 28.35 28.35 28.32 28.32 4.6K
15:12 28.32 28.32 28.26 28.28 3.9K
15:13 28.26 28.26 28.21 28.25 13.5K
15:14 28.24 28.27 28.23 28.25 6.2K
15:15 28.24 28.25 28.06 28.06 35.4K
15:16 28.06 28.10 28.02 28.10 24.6K
15:17 28.05 28.07 28.04 28.04 16.7K
15:18 28.05 28.11 28.03 28.10 10.7K
15:19 28.10 28.10 28.04 28.08 25.4K
15:20 28.04 28.04 27.98 27.98 53.5K
15:21 27.99 27.99 27.94 27.95 5.6K
15:22 27.96 28.04 27.96 28.03 8.5K
15:23 28.01 28.01 27.98 28.01 14.4K
15:24 28.03 28.03 27.97 27.97 11.9K
15:25 27.96 27.98 27.95 27.98 27.0K
15:26 28.00 28.03 27.98 27.98 6.6K
15:27 27.99 28.02 27.92 27.92 11.6K
15:28 27.93 27.95 27.93 27.95 11.3K
15:29 27.94 27.96 27.92 27.94 10.0K
15:30 27.93 27.96 27.93 27.96 7.1K
15:31 27.95 27.95 27.89 27.91 18.1K
15:32 27.91 27.91 27.89 27.89 22.0K
15:33 27.90 27.90 27.88 27.89 17.9K
15:34 27.89 27.89 27.85 27.87 9.0K
15:35 27.86 27.94 27.86 27.94 17.5K
15:36 27.93 27.93 27.87 27.88 10.0K
15:37 27.87 27.88 27.87 27.88 5.6K
15:38 27.87 27.88 27.86 27.88 4.5K
15:39 27.88 27.90 27.88 27.88 8.8K
15:40 27.87 27.87 27.69 27.69 75.8K
15:41 27.70 27.78 27.69 27.69 44.7K
15:42 27.70 27.73 27.67 27.70 25.5K
15:43 27.68 27.72 27.68 27.72 4.7K
15:44 27.73 27.74 27.70 27.70 8.8K
15:45 27.70 27.80 27.70 27.80 27.5K
15:46 27.82 27.82 27.75 27.75 14.3K
15:47 27.76 27.76 27.64 27.64 35.6K
15:48 27.64 27.67 27.62 27.64 22.4K
15:49 27.63 27.70 27.63 27.67 8.5K
15:50 27.75 27.80 27.75 27.78 19.9K
15:51 27.78 27.80 27.76 27.79 21.1K
15:52 27.80 27.88 27.80 27.82 21.0K
15:53 27.79 27.85 27.79 27.80 36.9K
15:54 27.82 27.95 27.80 27.93 25.2K
15:55 27.98 27.99 27.92 27.93 39.4K
15:56 27.92 27.99 27.92 27.99 36.4K
15:57 27.94 28.05 27.93 28.04 62.0K
15:58 28.04 28.11 28.03 28.06 60.9K
15:59 28.06 28.15 28.05 28.06 427.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available