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 28.00 28.35 28.00 28.35 109.9K
09:31 28.32 28.36 28.00 28.20 52.1K
09:32 28.18 28.22 27.69 27.98 76.5K
09:33 27.97 27.98 27.67 27.75 45.3K
09:34 27.78 27.98 27.76 27.89 11.6K
09:35 27.85 27.90 27.78 27.81 22.2K
09:36 27.84 27.92 27.79 27.92 26.1K
09:37 27.90 27.90 27.55 27.55 47.4K
09:38 27.55 27.65 27.53 27.56 35.7K
09:39 27.62 27.66 27.42 27.47 73.4K
09:40 27.53 27.60 27.41 27.41 22.5K
09:41 27.43 27.43 27.16 27.25 109.4K
09:42 27.21 27.30 27.06 27.07 51.3K
09:43 27.08 27.17 27.06 27.17 27.2K
09:44 27.15 27.22 27.10 27.18 44.9K
09:45 27.19 27.19 27.05 27.09 16.8K
09:46 27.18 27.27 27.14 27.18 51.1K
09:47 27.22 27.43 27.11 27.11 41.4K
09:48 27.07 27.12 27.01 27.06 40.6K
09:49 27.06 27.09 26.90 26.96 86.2K
09:50 27.01 27.02 26.77 26.77 59.4K
09:51 26.78 26.82 26.74 26.81 51.7K
09:52 26.88 27.00 26.88 26.92 13.0K
09:53 26.88 27.15 26.88 27.15 10.5K
09:54 27.09 27.24 27.07 27.24 18.9K
09:55 27.25 27.40 27.25 27.38 27.5K
09:56 27.38 27.40 27.22 27.34 15.5K
09:57 27.35 27.42 27.34 27.37 16.7K
09:58 27.37 27.49 27.37 27.49 4.7K
09:59 27.49 27.52 27.44 27.50 13.0K
10:00 27.42 27.50 27.42 27.50 6.0K
10:01 27.52 27.76 27.52 27.70 71.2K
10:02 27.68 27.79 27.68 27.79 19.1K
10:03 27.77 27.81 27.71 27.78 13.2K
10:04 27.78 28.00 27.77 27.95 17.3K
10:05 27.95 27.97 27.59 27.66 9.7K
10:06 27.61 27.76 27.61 27.76 21.5K
10:07 27.83 27.88 27.76 27.76 4.7K
10:08 27.83 27.88 27.74 27.81 12.3K
10:09 27.79 27.79 27.73 27.73 20.6K
10:10 27.70 27.77 27.66 27.77 10.7K
10:11 27.74 27.74 27.68 27.71 4.9K
10:12 27.70 27.73 27.68 27.73 8.1K
10:13 27.75 27.98 27.75 27.95 14.2K
10:14 27.95 28.00 27.91 27.95 12.8K
10:15 28.00 28.00 27.94 27.96 17.2K
10:16 28.00 28.01 27.95 27.95 14.5K
10:17 27.99 28.00 27.95 27.98 6.0K
10:18 27.96 28.00 27.94 27.94 4.2K
10:19 27.98 27.99 27.95 27.95 12.5K
10:20 28.08 28.10 28.08 28.10 7.4K
10:21 28.10 28.19 28.10 28.13 11.6K
10:22 28.15 28.17 28.13 28.14 6.4K
10:23 28.15 28.25 28.15 28.20 9.3K
10:24 28.19 28.19 28.13 28.18 2.6K
10:25 28.17 28.20 28.14 28.16 12.1K
10:26 28.17 28.17 28.09 28.12 4.5K
10:27 28.09 28.16 28.09 28.16 4.2K
10:28 28.17 28.17 28.14 28.14 7.8K
10:29 28.12 28.23 28.12 28.21 3.4K
10:30 28.23 28.28 28.13 28.13 11.4K
10:31 28.14 28.19 28.11 28.11 6.1K
10:32 28.15 28.16 28.08 28.13 6.4K
10:33 28.08 28.11 28.08 28.11 2.7K
10:34 28.06 28.08 28.01 28.08 7.8K
10:35 28.08 28.23 28.03 28.23 6.7K
10:36 28.27 28.27 28.24 28.25 9.0K
10:37 28.20 28.27 28.20 28.27 2.5K
10:38 28.20 28.23 28.12 28.18 8.0K
10:39 28.18 28.18 28.15 28.15 1.8K
10:40 28.10 28.12 28.10 28.12 2.4K
10:41 28.10 28.10 28.04 28.05 2.8K
10:42 27.96 28.00 27.94 27.94 10.1K
10:43 27.96 28.00 27.93 27.95 5.0K
10:44 27.98 28.03 27.98 28.03 10.8K
10:45 27.99 28.03 27.97 27.97 2.5K
10:46 28.00 28.03 28.00 28.03 2.2K
10:47 28.00 28.04 28.00 28.04 1.7K
10:48 28.04 28.16 28.04 28.16 5.2K
10:49 28.14 28.18 28.13 28.16 1.9K
10:50 28.11 28.14 28.05 28.05 2.3K
10:51 28.12 28.17 28.10 28.15 5.2K
10:52 28.18 28.20 28.15 28.17 2.9K
10:53 28.15 28.17 28.15 28.15 2.8K
10:54 28.19 28.20 28.15 28.15 1.5K
10:55 28.17 28.17 28.15 28.17 4.6K
10:56 28.13 28.13 28.04 28.04 3.3K
10:57 28.09 28.09 28.03 28.03 7.1K
10:58 28.02 28.02 28.00 28.00 2.1K
10:59 28.03 28.06 27.99 28.06 10.1K
11:00 28.05 28.05 28.01 28.04 4.1K
11:01 28.03 28.04 28.03 28.04 0.5K
11:02 28.03 28.03 28.00 28.00 3.7K
11:03 28.00 28.02 27.93 27.94 4.9K
11:04 27.98 27.99 27.92 27.92 1.4K
11:05 27.95 27.95 27.95 27.95 0.6K
11:06 27.99 28.01 27.98 28.01 5.3K
11:07 28.04 28.05 28.02 28.04 3.5K
11:08 28.06 28.06 28.04 28.04 1.3K
11:09 28.06 28.08 28.05 28.05 2.7K
11:10 28.05 28.07 28.02 28.02 1.7K
11:11 28.04 28.05 28.02 28.05 1.8K
11:12 28.06 28.06 28.06 28.06 0.6K
11:13 28.09 28.16 28.09 28.16 3.3K
11:14 28.15 28.18 28.15 28.18 6.9K
11:15 28.17 28.17 28.09 28.15 5.8K
11:16 28.17 28.17 28.16 28.16 1.6K
11:17 28.14 28.16 28.13 28.16 2.4K
11:18 28.22 28.35 28.22 28.34 25.8K
11:19 28.36 28.38 28.31 28.38 15.2K
11:20 28.36 28.40 28.34 28.34 5.8K
11:21 28.37 28.37 28.33 28.33 7.4K
11:22 28.35 28.35 28.31 28.34 6.8K
11:23 28.34 28.37 28.30 28.30 3.0K
11:24 28.31 28.41 28.26 28.41 53.6K
11:25 28.39 28.41 28.39 28.39 3.8K
11:26 28.40 28.46 28.40 28.46 3.6K
11:27 28.43 28.43 28.36 28.37 5.2K
11:28 28.35 28.39 28.35 28.37 4.1K
11:29 28.37 28.38 28.34 28.38 3.5K
11:30 28.34 28.40 28.34 28.40 30.5K
11:31 28.38 28.40 28.38 28.38 3.5K
11:32 28.32 28.41 28.32 28.41 6.5K
11:33 28.43 28.44 28.42 28.42 5.4K
11:34 28.41 28.42 28.41 28.42 3.7K
11:35 28.39 28.42 28.37 28.42 33.1K
11:36 28.41 28.41 28.31 28.34 12.0K
11:37 28.30 28.33 28.30 28.30 3.0K
11:38 28.23 28.24 28.21 28.24 4.9K
11:39 28.22 28.28 28.19 28.28 2.8K
11:40 28.25 28.25 28.25 28.25 1.2K
11:41 28.39 28.41 28.35 28.35 23.6K
11:42 28.35 28.35 28.32 28.32 3.3K
11:43 28.33 28.33 28.26 28.28 10.2K
11:44 28.30 28.30 28.30 28.30 0.7K
11:45 28.26 28.28 28.23 28.26 6.2K
11:46 28.25 28.25 28.11 28.14 15.8K
11:47 28.15 28.15 28.12 28.12 3.6K
11:48 28.09 28.09 27.94 27.97 4.5K
11:49 27.92 27.95 27.89 27.89 6.2K
11:50 27.89 27.89 27.81 27.81 6.7K
11:51 27.83 27.84 27.77 27.79 13.0K
11:52 27.77 27.77 27.58 27.59 70.0K
11:53 27.64 27.82 27.63 27.80 16.5K
11:54 27.77 27.77 27.70 27.73 4.3K
11:55 27.71 27.71 27.64 27.64 6.9K
11:56 27.65 27.66 27.56 27.56 4.5K
11:57 27.61 27.61 27.61 27.61 1.7K
11:58 27.57 27.61 27.52 27.57 10.3K
11:59 27.59 27.63 27.53 27.56 19.6K
12:00 27.60 27.67 27.59 27.59 3.2K
12:01 27.64 27.68 27.58 27.63 3.2K
12:02 27.56 27.56 27.51 27.51 6.0K
12:03 27.43 27.44 27.36 27.36 52.4K
12:04 27.37 27.44 27.37 27.44 5.3K
12:05 27.42 27.52 27.42 27.46 7.8K
12:06 27.44 27.49 27.39 27.39 3.3K
12:07 27.40 27.45 27.40 27.44 4.0K
12:08 27.46 27.49 27.30 27.30 7.9K
12:09 27.29 27.41 27.27 27.35 40.2K
12:10 27.38 27.40 27.34 27.34 5.2K
12:11 27.36 27.36 27.34 27.34 0.9K
12:12 27.36 27.36 27.23 27.24 9.5K
12:13 27.24 27.40 27.23 27.40 26.5K
12:14 27.35 27.46 27.34 27.42 15.1K
12:15 27.39 27.41 27.36 27.36 7.5K
12:16 27.40 27.41 27.37 27.37 3.5K
12:17 27.37 27.42 27.35 27.36 2.7K
12:18 27.40 27.44 27.40 27.44 2.6K
12:19 27.44 27.45 27.38 27.38 12.5K
12:20 27.45 27.46 27.43 27.43 6.0K
12:21 27.39 27.39 27.38 27.38 2.9K
12:22 27.40 27.42 27.38 27.38 2.1K
12:24 27.42 27.45 27.39 27.42 3.1K
12:25 27.43 27.43 27.32 27.33 8.7K
12:26 27.33 27.33 27.29 27.30 8.3K
12:27 27.30 27.32 27.27 27.32 13.0K
12:28 27.31 27.31 27.18 27.21 47.8K
12:29 27.18 27.18 27.14 27.14 3.3K
12:30 27.16 27.23 27.16 27.16 3.2K
12:31 27.10 27.11 27.08 27.08 5.3K
12:32 27.06 27.13 27.06 27.13 15.2K
12:33 27.11 27.15 27.11 27.14 3.2K
12:34 27.13 27.16 27.11 27.11 8.3K
12:35 27.09 27.22 27.09 27.22 2.1K
12:36 27.22 27.22 27.17 27.18 3.4K
12:37 27.19 27.22 27.19 27.22 1.9K
12:38 27.22 27.25 27.21 27.21 10.5K
12:39 27.20 27.21 27.18 27.21 6.8K
12:40 27.22 27.22 27.22 27.22 7.9K
12:41 27.23 27.25 27.21 27.25 1.6K
12:42 27.26 27.26 27.25 27.25 4.3K
12:43 27.22 27.27 27.22 27.26 12.8K
12:44 27.25 27.25 27.19 27.19 14.5K
12:45 27.11 27.15 27.09 27.09 26.1K
12:46 27.10 27.14 27.10 27.12 14.5K
12:47 27.18 27.18 27.18 27.18 0.9K
12:48 27.16 27.19 27.14 27.19 8.3K
12:49 27.19 27.20 27.15 27.16 3.1K
12:50 27.16 27.19 27.14 27.14 3.7K
12:51 27.18 27.26 27.18 27.26 6.4K
12:52 27.26 27.30 27.26 27.29 13.3K
12:53 27.27 27.29 27.25 27.29 2.3K
12:54 27.29 27.29 27.23 27.23 3.4K
12:55 27.26 27.29 27.26 27.29 1.1K
12:56 27.28 27.30 27.27 27.28 4.2K
12:57 27.26 27.26 27.21 27.24 1.1K
12:58 27.28 27.28 27.27 27.27 1.9K
12:59 27.26 27.26 27.24 27.26 1.3K
13:00 27.29 27.32 27.27 27.32 2.3K
13:01 27.33 27.34 27.33 27.34 1.0K
13:02 27.28 27.30 27.26 27.26 8.4K
13:03 27.24 27.24 27.19 27.19 19.9K
13:04 27.23 27.24 27.22 27.23 2.6K
13:05 27.18 27.23 27.18 27.23 2.6K
13:06 27.23 27.23 27.21 27.21 1.8K
13:07 27.19 27.23 27.19 27.20 2.2K
13:08 27.20 27.26 27.19 27.24 2.6K
13:09 27.29 27.30 27.29 27.30 1.0K
13:10 27.29 27.36 27.29 27.36 2.3K
13:11 27.36 27.39 27.33 27.37 2.9K
13:12 27.37 27.39 27.31 27.39 9.2K
13:13 27.38 27.43 27.28 27.28 12.5K
13:14 27.30 27.32 27.28 27.28 2.0K
13:15 27.30 27.30 27.26 27.29 32.0K
13:16 27.17 27.22 27.16 27.17 36.5K
13:17 27.14 27.14 27.14 27.14 12.2K
13:18 27.10 27.11 27.07 27.07 5.5K
13:19 27.09 27.14 27.09 27.14 2.6K
13:20 27.17 27.17 27.14 27.15 3.8K
13:21 27.16 27.17 27.14 27.17 1.8K
13:22 27.13 27.15 27.13 27.15 1.7K
13:23 27.14 27.15 27.14 27.15 0.9K
13:24 27.15 27.15 27.13 27.15 1.8K
13:25 27.13 27.13 27.12 27.13 3.1K
13:26 27.13 27.15 27.10 27.12 1.8K
13:27 27.09 27.16 27.09 27.16 3.4K
13:28 27.17 27.21 27.17 27.21 2.0K
13:29 27.25 27.25 27.23 27.24 3.5K
13:30 27.24 27.28 27.23 27.28 1.9K
13:31 27.27 27.27 27.25 27.26 2.2K
13:32 27.27 27.27 27.20 27.22 5.1K
13:33 27.19 27.20 27.19 27.20 3.2K
13:34 27.19 27.22 27.19 27.22 2.2K
13:35 27.22 27.22 27.17 27.19 8.2K
13:36 27.15 27.17 27.15 27.17 3.5K
13:37 27.16 27.19 27.16 27.19 1.1K
13:38 27.19 27.24 27.18 27.23 9.3K
13:39 27.21 27.22 27.14 27.14 6.4K
13:40 27.15 27.15 27.14 27.14 1.0K
13:41 27.15 27.22 27.15 27.21 1.3K
13:42 27.20 27.24 27.20 27.21 1.5K
13:43 27.22 27.22 27.20 27.20 2.6K
13:44 27.19 27.19 27.15 27.18 2.2K
13:45 27.17 27.23 27.17 27.22 7.3K
13:46 27.22 27.26 27.20 27.22 9.1K
13:47 27.19 27.21 27.18 27.19 2.8K
13:48 27.16 27.17 27.15 27.17 8.7K
13:49 27.17 27.17 27.10 27.10 5.7K
13:50 27.12 27.13 27.12 27.13 9.0K
13:51 27.12 27.16 27.12 27.16 13.0K
13:52 27.12 27.14 27.09 27.10 3.0K
13:53 27.10 27.11 27.09 27.10 10.9K
13:54 27.13 27.15 27.12 27.15 13.3K
13:55 27.16 27.16 27.07 27.07 3.0K
13:56 27.08 27.08 27.05 27.05 4.1K
13:57 27.07 27.09 27.06 27.07 11.3K
13:58 27.04 27.05 26.96 26.97 50.4K
13:59 26.98 27.00 26.97 26.99 4.6K
14:00 26.99 27.00 26.85 26.85 8.9K
14:01 26.85 26.89 26.85 26.89 6.6K
14:02 26.86 26.90 26.86 26.90 3.5K
14:03 26.90 26.94 26.88 26.90 9.3K
14:04 26.91 26.97 26.91 26.97 5.0K
14:05 26.97 27.07 26.97 27.07 11.4K
14:06 27.07 27.07 26.98 27.00 12.1K
14:07 27.01 27.02 26.98 27.00 10.7K
14:08 27.00 27.00 26.95 26.98 4.5K
14:09 26.98 27.00 26.97 26.97 1.9K
14:10 26.99 26.99 26.95 26.96 9.2K
14:11 26.96 26.96 26.89 26.91 8.9K
14:12 26.92 26.92 26.92 26.92 0.5K
14:13 26.94 26.99 26.94 26.99 3.5K
14:14 26.98 26.98 26.92 26.94 2.2K
14:15 26.95 27.00 26.95 26.97 3.9K
14:16 26.95 26.95 26.89 26.90 9.2K
14:17 26.90 26.92 26.87 26.87 12.3K
14:18 26.91 26.92 26.91 26.92 1.3K
14:19 26.90 26.91 26.90 26.91 0.7K
14:20 26.90 26.90 26.87 26.88 2.6K
14:21 26.85 26.87 26.85 26.87 22.0K
14:22 26.87 26.87 26.84 26.84 2.3K
14:23 26.89 26.89 26.86 26.88 1.4K
14:24 26.88 26.88 26.87 26.88 1.7K
14:25 26.86 26.88 26.79 26.79 17.6K
14:26 26.80 26.81 26.78 26.78 4.3K
14:27 26.80 26.84 26.78 26.84 14.7K
14:28 26.84 26.84 26.84 26.84 1.2K
14:29 26.82 26.82 26.79 26.79 7.7K
14:30 26.82 26.90 26.81 26.89 9.1K
14:31 26.88 26.90 26.87 26.88 6.4K
14:32 26.85 26.86 26.80 26.86 6.3K
14:33 26.86 26.89 26.86 26.87 2.5K
14:34 26.88 26.88 26.84 26.88 6.2K
14:35 26.91 26.93 26.91 26.92 4.5K
14:36 26.91 26.91 26.88 26.88 12.4K
14:37 26.90 26.90 26.88 26.88 7.3K
14:38 26.89 26.90 26.88 26.88 4.8K
14:39 26.87 26.87 26.82 26.82 11.4K
14:40 26.82 26.91 26.82 26.86 9.5K
14:41 26.87 26.92 26.85 26.92 28.2K
14:42 26.90 26.90 26.85 26.85 6.7K
14:43 26.85 26.87 26.84 26.84 3.9K
14:44 26.86 26.86 26.83 26.86 3.3K
14:45 26.85 26.89 26.85 26.89 7.9K
14:46 26.88 26.89 26.84 26.84 5.4K
14:47 26.84 26.89 26.84 26.87 5.4K
14:48 26.88 26.88 26.83 26.88 13.6K
14:49 26.87 26.87 26.85 26.87 2.2K
14:50 26.87 26.87 26.82 26.84 9.1K
14:51 26.83 26.83 26.81 26.83 5.0K
14:52 26.85 26.96 26.85 26.94 3.4K
14:53 26.97 27.05 26.96 27.00 16.1K
14:54 26.98 27.00 26.96 27.00 4.0K
14:55 27.00 27.03 27.00 27.03 6.7K
14:56 27.05 27.05 27.03 27.03 5.3K
14:57 27.03 27.06 26.99 26.99 7.0K
14:58 27.00 27.05 27.00 27.04 6.2K
14:59 27.06 27.06 27.05 27.05 4.6K
15:00 27.00 27.01 26.96 26.96 5.5K
15:01 26.86 26.86 26.86 26.86 8.8K
15:02 26.87 26.87 26.84 26.84 12.0K
15:03 26.84 26.86 26.83 26.84 4.1K
15:04 26.81 26.84 26.81 26.82 7.6K
15:05 26.81 26.87 26.81 26.83 19.9K
15:06 26.83 26.86 26.81 26.83 1.2K
15:07 26.81 26.82 26.79 26.82 10.8K
15:08 26.82 26.83 26.76 26.76 6.4K
15:09 26.78 26.78 26.74 26.75 18.1K
15:10 26.75 26.80 26.75 26.80 7.7K
15:11 26.80 26.80 26.79 26.79 2.4K
15:12 26.80 26.80 26.76 26.78 4.6K
15:13 26.78 26.79 26.78 26.78 3.9K
15:14 26.79 26.80 26.79 26.79 1.0K
15:15 26.81 26.81 26.77 26.78 9.6K
15:16 26.78 26.78 26.74 26.75 10.5K
15:17 26.76 26.76 26.73 26.73 6.4K
15:18 26.75 26.75 26.73 26.74 1.8K
15:19 26.59 26.70 26.56 26.70 106.2K
15:20 26.69 26.70 26.64 26.66 20.4K
15:21 26.66 26.70 26.65 26.70 9.7K
15:22 26.68 26.70 26.67 26.70 3.8K
15:23 26.70 26.71 26.65 26.65 14.1K
15:24 26.65 26.67 26.64 26.65 9.3K
15:25 26.67 26.67 26.65 26.65 2.6K
15:26 26.64 26.65 26.62 26.62 3.1K
15:27 26.61 26.62 26.58 26.59 13.8K
15:28 26.57 26.57 26.55 26.56 4.6K
15:29 26.59 26.61 26.57 26.57 7.6K
15:30 26.60 26.61 26.58 26.58 3.1K
15:31 26.58 26.58 26.53 26.55 5.1K
15:32 26.56 26.58 26.54 26.58 10.1K
15:33 26.58 26.58 26.57 26.58 2.6K
15:34 26.58 26.59 26.57 26.57 15.2K
15:35 26.57 26.58 26.53 26.54 13.1K
15:36 26.54 26.54 26.50 26.54 19.1K
15:37 26.51 26.55 26.51 26.54 17.2K
15:38 26.56 26.56 26.54 26.55 4.3K
15:39 26.54 26.58 26.54 26.58 8.9K
15:40 26.59 26.63 26.58 26.63 13.3K
15:41 26.64 26.65 26.64 26.64 4.3K
15:42 26.64 26.64 26.60 26.60 38.9K
15:43 26.62 26.62 26.59 26.60 11.9K
15:44 26.60 26.63 26.57 26.62 25.0K
15:45 26.62 26.66 26.61 26.61 14.4K
15:46 26.60 26.64 26.59 26.63 12.7K
15:47 26.66 26.67 26.63 26.63 5.5K
15:48 26.61 26.63 26.61 26.63 4.4K
15:49 26.64 26.65 26.64 26.65 6.5K
15:50 26.69 26.74 26.62 26.62 17.0K
15:51 26.65 26.66 26.63 26.66 2.4K
15:52 26.66 26.66 26.62 26.62 7.9K
15:53 26.61 26.62 26.56 26.56 18.6K
15:54 26.59 26.60 26.52 26.53 38.4K
15:55 26.57 26.64 26.57 26.62 24.9K
15:56 26.64 26.68 26.63 26.68 21.2K
15:57 26.68 26.75 26.67 26.75 41.9K
15:58 26.79 26.79 26.70 26.74 38.3K
15:59 26.77 26.77 26.68 26.69 330.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available