|
Market Closed -
Other stock markets
|
After hours 08:00:00 pm | |||
| 100.15 USD | -10.60% |
|
98.94 | -1.21% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | $119.26 | $110.52 | $112.02 | $100.15 | $100.15 |
| Volume | 10,284,718 | 8,072,997 | 6,288,557 | 7,103,569 | 7,103,569 |
| Change | +15.76% | -7.33% | +1.36% | -10.60% | -10.60% |
| Opening | $107.74 | $114.99 | $108.59 | $108.98 | $108.98 |
| High | $120.20 | $117.49 | $119.72 | $109.71 | $109.71 |
| Low | $107.40 | $110.01 | $108.17 | $99.48 | $99.48 |
Performance
| 1 day | -1.21% | ||
| 1 week | -2.21% | ||
| Current month | -32.40% | ||
| 1 month | -31.86% | ||
| 3 months | -38.24% | ||
| 6 months | +180.38% | ||
| Current year | +187.29% | ||
| 1 year | +287.58% | ||
| 3 years | +1,075.47% | ||
| 5 years | +1,266.30% | ||
| 10 years | +718.22% |
Volumes
marketsDaily volume
7,103,569
Estimated daily volume
7,103,569
Avg. Volume 20 sessions
8,282,151
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
829,457,422.65
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.1
Float rotation
0.12
Basic data
Market Cap (USD)
8,036,313,115
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.19 %
Free-Float capitalization (USD)
7,167,495,340
Average Daily Capital Traded
10.32%
Indicators
Moving average 5 days
108.99
Moving average 20 days
121.03
Moving average 50 days
155.29
Moving average 100 days
141.31
Price spread / (MMA5)
+8.83%
Price spread / (MMA20)
+20.85%
Price spread / (MMA50)
+55.06%
Price spread / (MMA100)
+41.10%
RSI 9 days
43.77
RSI 14 days
42.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -10.60% | -2.21% | +287.58% | +1,075.47% | 8.04B | |
| -3.02% | +0.97% | +46.15% | +265.28% | 188B | |
| -1.94% | +7.91% | +45.11% | +133.80% | 109B | |
| -4.28% | -1.42% | +285.66% | +1,549.87% | 98.02B | |
| -2.66% | +8.90% | +267.99% | +203.03% | 92.42B | |
| -0.98% | +4.38% | +59.99% | +89.17% | 68.73B | |
| -8.43% | +32.60% | +881.50% | +778.73% | 66.92B | |
| -0.74% | -2.22% | -3.31% | +41.52% | 58.84B | |
| -7.76% | -8.15% | +381.80% | +570.68% | 40.81B | |
| -8.67% | +1.96% | +92.16% | +1,910.61% | 35.11B | |
| Average | -3.97% | +2.28% | +234.46% | +661.81% | 76.62B | |
| Weighted average by Cap. | -3.59% | +2.95% | +196.32% | +515.35% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
457bf1a1.J_gtAoNGqSa4v00Kfe3Ml7TOBvzuozhei649WcotODY.b55scuApmU2LxjRBO6GVzoSmVbPc9mERvcBWMKBbd3ptkUQ30xz6QPn3HA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 100.15 | 710,735 | 5,129,586 |
| 03:59:59 pm | 100.19 | 100 | 4,418,851 |
| 03:59:59 pm | 100.16 | 112 | 4,418,751 |
| 03:59:58 pm | 100.19 | 154 | 4,418,639 |
| 03:59:58 pm | 100.10 | 300 | 4,418,485 |
| 03:59:58 pm | 100.13 | 100 | 4,418,185 |
| 03:59:57 pm | 100.10 | 101 | 4,418,085 |
| 03:59:56 pm | 100.30 | 100 | 4,417,984 |
| 03:59:55 pm | 100.30 | 100 | 4,417,884 |
| 03:59:55 pm | 100.28 | 300 | 4,417,784 |
Course Extremes
| 1 week | 99.48 |  | 120.2 |
| 1 month | 91.5 | | 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 | +187.29% | ||
| 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
