|
Market Closed -
Nasdaq
04:00:00 2026-08-31 pm EDT
|
After hours 06:10:59 pm | |||
| 107.69 USD | +1.37% |
|
107.82 | +0.12% |
| Aug. 24 | Top Premarket Decliners | MT |
| Aug. 24 | Social Buzz: Wallstreetbets Stocks Mixed Pre-Bell Monday; Sellas to Rise, Applied Optoelectronics to Fall | MT |
Stock exchange
Nasdaq
AAOI 107.69 $
+1.37%
495M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 107.69USD | +1.37% | 495M $ | ||
CBOE
| AAOI | 107.73USD | +1.41% | 12.5M $ | |
|
Tradegate
| A59 | 92.68EUR | +1.09% | 241K € | |
|
Börse Stuttgart
| A59 | 92.62EUR | +0.90% | 158K € | |
|
Boerse Muenchen
| A59 | 92.96EUR | +1.10% | 145K € | |
|
Xetra
| A59 | 92.27EUR | -1.19% | 97.71K € | |
|
Borsa Italiana
| 1AAOI | 93.65EUR | -2.83% | 76.7K € | |
|
London S.E.
| 0HGV | 109.12USD | -3.27% | 75.07K $ | |
|
Berne S.E.
| A59 | 92.65CHF | -11.36% | 4.63K CHF | |
|
CBOE
| 92.51EUR | -10.96% | 4.35K € | ||
|
Deutsche Boerse AG
| A59 | 92.06EUR | -0.40% | 1.84K € | |
|
CBOE
| 0HGV | 112.08EUR | -.--% | 0 € | |
| AAOI03 | 1.180THB | -2.48% | 11.35M ฿ | ||
| AAOI23 | 2.400THB | -1.64% | 4.94M ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | $113.76 | $113.28 | $106.23 | $107.69 | $107.69 |
| Volume | 4,878,840 | 6,254,054 | 5,716,918 | 4,557,580 | 4,598,950 |
| Change | +0.54% | -0.42% | -6.22% | +1.37% | +1.37% |
| Opening | $110.59 | $117.03 | $110.46 | $107.52 | $107.52 |
| High | $114.21 | $118.90 | $110.90 | $108.67 | $108.67 |
| Low | $110.01 | $111.30 | $105.15 | $104.06 | $104.06 |
Performance
| 1 day | +1.37% | ||
| 1 week | +0.06% | ||
| Current month | +14.18% | ||
| 1 month | +14.18% | ||
| 3 months | -42.00% | ||
| 6 months | +12.95% | ||
| Current year | +208.92% | ||
| 1 year | +361.20% | ||
| 3 years | +682.06% | ||
| 5 years | +1,369.17% | ||
| 10 years | +539.11% |
Volumes
marketsDaily volume
4,598,648
Estimated daily volume
4,598,648
Avg. Volume 20 sessions
11,210,381
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
1,207,245,929.89
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.13
Float rotation
0.15
Basic data
Market Cap (USD)
9,019,595,080
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,133,811,203
Average Daily Capital Traded
13.38%
Indicators
Moving average 5 days
110.81
Moving average 20 days
126.02
Moving average 50 days
123.77
Moving average 100 days
145.9
Price spread / (MMA5)
+2.90%
Price spread / (MMA20)
+17.02%
Price spread / (MMA50)
+14.93%
Price spread / (MMA100)
+35.48%
STIM
RSI 9 days
42.89
RSI 14 days
45.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.37% | +0.06% | +361.20% | +682.06% | 9.02B | |
| +0.51% | +0.98% | +45.65% | +259.16% | 194B | |
| -1.19% | +1.83% | +22.85% | +135.85% | 112B | |
| -2.78% | +1.41% | +195.68% | +164.28% | 84.17B | |
| +0.72% | -9.08% | +57.95% | +1,634.18% | 82.68B | |
| +2.60% | +10.79% | +808.41% | +968.13% | 76B | |
| +1.80% | +5.43% | +25.32% | +75.14% | 68.16B | |
| -0.17% | -0.42% | -1.86% | +53.61% | 58.67B | |
| -0.49% | -4.04% | +207.10% | +662.22% | 54.68B | |
| -0.22% | -3.69% | +85.46% | +749.23% | 42.73B | |
| Average | +0.22% | +0.39% | +180.78% | +538.39% | 78.27B | |
| Weighted average by Cap. | +0.10% | +1.85% | +145.64% | +473.76% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7e1427093f.CQbSrVim0n-luQIr-W3CIk0yOtC9qTaQPInvpIqPNFk.PWDi2TTk4xzD9mxigCelagZjW5vb_lPyCMuc1MC_dx5vS4f7AvOqLPH6dQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 107.69 | 413,600 | 3,129,773 |
| 04:00:00 pm | 107.86 | 100 | 2,716,173 |
| 04:00:00 pm | 107.83 | 100 | 2,716,073 |
| 04:00:00 pm | 107.83 | 100 | 2,715,973 |
| 04:00:00 pm | 107.79 | 412 | 2,715,873 |
| 03:59:59 pm | 107.79 | 188 | 2,715,461 |
| 03:59:59 pm | 107.79 | 200 | 2,715,273 |
| 03:59:59 pm | 107.79 | 142 | 2,715,073 |
| 03:59:59 pm | 107.74 | 100 | 2,714,931 |
| 03:59:59 pm | 107.71 | 200 | 2,714,831 |
Price Extremes
| 1 week | 104.06 |  | 118.9 |
| 1 month | 88.13 | | 160.99 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 6.66 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +208.92% | ||
| 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
