|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 78.52 USD | -10.92% |
|
-28.27% | +127.41% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-29 | |
|---|---|---|---|---|---|
| Last | $112.02 | $100.15 | $97.82 | $88.14 | $79.16 |
| Volume | 6,288,557 | 7,103,569 | 6,662,393 | 10,840,292 | 5,312,997 |
| Change | +1.36% | -10.60% | -2.33% | -9.90% | -10.92% |
| Opening | $108.59 | $108.98 | $100.56 | $92.95 | $88.19 |
| High | $119.72 | $109.71 | $102.95 | $93.35 | $88.28 |
| Low | $108.17 | $99.48 | $92.22 | $81.54 | $77.77 |
Performance
| 1 day | -10.90% | ||
| 1 week | -28.27% | ||
| Current month | -46.49% | ||
| 1 month | -47.19% | ||
| 3 months | -48.13% | ||
| 6 months | +100.34% | ||
| Current year | +127.41% | ||
| 1 year | +228.81% | ||
| 3 years | +1,074.44% | ||
| 5 years | +920.27% | ||
| 10 years | +569.55% |
Volumes
marketsDaily volume
5,312,997
Estimated daily volume
11,394,385
Avg. Volume 20 sessions
8,106,340
Daily volume ratio
1.41
Avg. Volume 20 sessions USD
636,469,285.1
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.1
Float rotation
0.11
Basic data
Market Cap (USD)
7,072,597,483
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.49 %
Free-Float capitalization (USD)
6,329,252,752
Average Daily Capital Traded
9%
Indicators
Moving average 5 days
101.73
Moving average 20 days
117.22
Moving average 50 days
151.03
Moving average 100 days
141.22
Price spread / (MMA5)
+29.57%
Price spread / (MMA20)
+49.30%
Price spread / (MMA50)
+92.35%
Price spread / (MMA100)
+79.86%
STIM
RSI 9 days
35.61
RSI 14 days
37.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -10.92% | -28.27% | +228.81% | +1,074.44% | 7.07B | |
| +3.96% | -4.52% | +42.81% | +240.60% | 177B | |
| -0.42% | -3.66% | +34.66% | +116.44% | 103B | |
| +3.51% | -23.66% | +231.65% | +1,469.49% | 83.81B | |
| -12.89% | -22.12% | +178.48% | +128.52% | 79.54B | |
| +3.74% | +3.19% | +65.12% | +95.95% | 67.99B | |
| -7.63% | +2.90% | +642.96% | +612.60% | 56.42B | |
| -9.01% | -28.49% | +108.67% | +371.37% | 47.6B | |
| -8.00% | -4.12% | +62.93% | +1,464.98% | 40.16B | |
| -9.95% | -24.33% | +281.20% | +413.92% | 35.76B | |
| Average | -4.74% | -13.57% | +187.73% | +598.83% | 69.84B | |
| Weighted average by Cap. | -2.06% | -9.67% | +150.10% | +469.58% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d9ed67831f623e1225.8YCrwoOfST94WppyxgFddl4TL2S0ATnyfrRbEXEIq6o.xcfpmtL1PgZPAqg58FBtHW5eAg3lcUi2U_gcVwVj6tyh0O-VyNcrWzUZ2w
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:31:47 pm | 79.16 | 100 | 3,787,170 |
| 12:31:47 pm | 79.16 | 100 | 3,787,070 |
| 12:31:43 pm | 79.20 | 100 | 3,786,970 |
| 12:31:43 pm | 79.20 | 100 | 3,786,870 |
| 12:31:41 pm | 79.07 | 100 | 3,786,770 |
| 12:31:41 pm | 79.08 | 100 | 3,786,670 |
| 12:31:41 pm | 79.10 | 100 | 3,786,570 |
| 12:31:41 pm | 79.21 | 100 | 3,786,470 |
| 12:31:41 pm | 79.21 | 100 | 3,786,370 |
| 12:31:41 pm | 79.21 | 100 | 3,786,270 |
Course Extremes
| 1 week | 77.77 |  | 119.72 |
| 1 month | 77.77 | | 152.23 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 5.86 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +152.84% | ||
| 2025 | -5.43% | ||
| 2024 | +90.79% | ||
| 2023 | +922.22% | ||
| 2022 | -63.23% | ||
| 2021 | -39.60% | ||
| 2020 | -28.37% | ||
| 2019 | -23.01% | ||
| 2018 | -59.20% | ||
| 2017 | +61.35% | ||
| 2016 | +36.60% | ||
| 2015 | +52.94% | ||
| 2014 | -25.25% | ||
| 2013 | +50.70% |
- Stock Market
- Stocks
- AAOI Stock
- Quotes Applied Optoelectronics, Inc.
Select your edition
All financial news and data tailored to specific country editions
