Applied Optoelectronics, Inc. - Common Stock (NQ:AAOI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	13.67	15.23	12.56	14.67	7,922,783	-0.09(-0.61%)
May 08, 2025	15.33	15.40	13.91	14.76	4,560,799	+0.78(+5.58%)
May 07, 2025	13.86	14.02	13.31	13.98	2,031,858	+0.04(+0.29%)
May 06, 2025	13.80	14.25	13.41	13.94	2,538,366	-0.50(-3.46%)
May 05, 2025	14.51	14.94	14.34	14.44	1,965,970	-0.52(-3.48%)
May 02, 2025	15.25	15.43	14.28	14.96	4,196,305	+0.25(+1.70%)
May 01, 2025	13.39	14.96	13.39	14.71	5,074,420	+1.92(+15.01%)
Apr 30, 2025	12.06	12.82	11.87	12.79	1,965,582	-0.03(-0.23%)
Apr 29, 2025	12.82	13.10	12.57	12.82	1,822,943	-0.25(-1.91%)
Apr 28, 2025	12.80	13.54	12.51	13.07	3,003,056	+0.51(+4.06%)
Apr 25, 2025	12.62	13.06	12.35	12.56	1,857,660	-0.23(-1.80%)
Apr 24, 2025	11.69	13.11	11.54	12.79	3,133,715	+1.13(+9.69%)
Apr 23, 2025	11.95	12.97	11.62	11.66	4,695,235	+0.71(+6.48%)
Apr 22, 2025	10.21	11.06	10.18	10.95	2,733,944	+0.90(+8.96%)
Apr 21, 2025	10.35	10.36	9.711	10.05	2,345,751	-0.61(-5.72%)
Apr 17, 2025	10.44	10.71	10.28	10.66	2,060,702	+0.23(+2.21%)
Apr 16, 2025	10.82	11.03	10.04	10.43	3,253,276	-1.02(-8.91%)
Apr 15, 2025	11.35	11.77	11.25	11.45	2,287,941	+0.20(+1.78%)
Apr 14, 2025	12.02	12.45	10.84	11.25	3,356,595	-0.03(-0.27%)
Apr 11, 2025	11.57	11.67	10.63	11.28	2,817,068	-0.44(-3.75%)
Apr 10, 2025	13.13	13.45	11.54	11.72	4,221,952	-2.15(-15.50%)
Apr 09, 2025	10.68	14.50	10.35	13.87	7,009,367	+3.17(+29.63%)
Apr 08, 2025	12.06	13.07	10.40	10.70	6,351,398	-0.53(-4.72%)
Apr 07, 2025	10.09	12.43	9.945	11.23	6,700,002	+0.69(+6.55%)
Apr 04, 2025	12.01	12.40	10.23	10.54	6,541,598	-2.29(-17.85%)
Apr 03, 2025	14.84	14.87	12.65	12.83	6,045,086	-3.13(-19.61%)
Apr 02, 2025	14.57	16.43	14.57	15.96	3,213,164	+0.87(+5.77%)
Apr 01, 2025	15.36	15.36	14.44	15.09	2,811,793	-0.26(-1.69%)
Mar 31, 2025	15.49	15.88	15.11	15.35	2,859,133	-1.03(-6.29%)
Mar 28, 2025	17.58	17.59	15.92	16.38	3,534,257	-1.40(-7.87%)
Mar 27, 2025	19.20	19.40	17.50	17.78	3,100,300	-1.71(-8.77%)
Mar 26, 2025	21.73	22.00	19.40	19.49	2,967,252	-2.28(-10.47%)
Mar 25, 2025	21.91	22.45	20.95	21.77	2,575,650	-0.51(-2.29%)
Mar 24, 2025	21.18	22.77	20.99	22.28	4,138,932	+1.85(+9.06%)
Mar 21, 2025	20.77	20.77	19.65	20.43	3,263,818	-0.65(-3.08%)
Mar 20, 2025	20.93	21.74	20.73	21.08	2,948,662	-0.05(-0.24%)
Mar 19, 2025	20.40	21.60	20.09	21.13	3,255,429	+0.93(+4.60%)
Mar 18, 2025	20.94	21.80	20.00	20.20	4,997,655	-0.78(-3.72%)
Mar 17, 2025	22.28	23.70	20.85	20.98	6,440,327	-1.13(-5.11%)
Mar 14, 2025	23.65	23.69	19.80	22.11	17,009,508	+6.24(+39.32%)
Mar 13, 2025	16.91	17.16	15.57	15.87	6,433,296	-1.43(-8.27%)
Mar 12, 2025	16.02	18.51	16.02	17.30	7,322,505	+2.23(+14.80%)
Mar 11, 2025	14.11	15.29	13.98	15.07	3,019,588	+0.92(+6.50%)
Mar 10, 2025	15.07	15.20	13.82	14.15	3,503,226	-1.67(-10.56%)
Mar 07, 2025	15.92	16.21	14.91	15.82	3,589,406	+0.27(+1.74%)
Mar 06, 2025	17.29	17.29	15.41	15.55	4,726,743	-2.53(-13.99%)
Mar 05, 2025	18.30	18.42	17.04	18.08	3,225,457	-0.06(-0.33%)
Mar 04, 2025	17.00	18.91	16.50	18.14	7,257,909	+0.42(+2.37%)