|
Market Closed -
Nasdaq
04:00:00 2026-10-05 pm EDT
|
After hours 07:58:02 pm | |||
| 121.57 USD | +5.17% |
|
121.50 | -0.06% |
Stock exchange
Nasdaq
AAOI 121.57 $
+5.17%
1.14B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 121.57USD | +5.17% | 1.14B $ | ||
CBOE
| AAOI | 121.57USD | +5.18% | 27.62M $ | |
|
Tradegate
| A59 | 108.34EUR | +5.59% | 936K € | |
|
Xetra
| A59 | 101.36EUR | -1.65% | 547K € | |
|
Borsa Italiana
| 1AAOI | 102.80EUR | +10.29% | 412K € | |
|
Boerse Muenchen
| A59 | 108.40EUR | +6.48% | 408K € | |
|
Deutsche Boerse AG
| A59 | 105.00EUR | +2.36% | 35.49K € | |
|
CBOE
| 102.08EUR | +6.21% | 24.4K € | ||
|
Börse Stuttgart
| A59 | 108.44EUR | +5.67% | 24.4K € | |
|
London S.E.
| 0HGV | 104.15USD | -4.88% | 5.21K $ | |
|
Berne S.E.
| A59 | 84.88CHF | -6.37% | 3.4K CHF | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.320THB | +8.20% | 12.43M ฿ | ||
| AAOI23 | 2.640THB | +8.20% | 4.61M ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | |
|---|---|---|---|---|---|
| Last | $100.67 | $99.26 | $107.32 | $115.59 | $121.57 |
| Volume | 7,288,123 | 5,827,340 | 11,307,717 | 11,066,147 | 9,354,092 |
| Change | +3.98% | -1.40% | +8.12% | +7.71% | +5.17% |
| Opening | $98.77 | $101.90 | $99.67 | $110.25 | $118.50 |
| High | $103.83 | $104.25 | $108.28 | $117.70 | $121.92 |
| Low | $97.43 | $96.41 | $97.77 | $106.32 | $112.80 |
Performance
| 1 day | -0.06% | ||
| 1 week | +25.56% | ||
| Current month | +22.48% | ||
| 1 month | +15.20% | ||
| 3 months | +0.51% | ||
| 6 months | +17.00% | ||
| Current year | +248.74% | ||
| 1 year | +335.27% | ||
| 3 years | +1,233.00% | ||
| 5 years | +1,669.58% | ||
| 10 years | +422.66% |
Volumes
marketsDaily volume
9,354,092
Estimated daily volume
9,354,092
Avg. Volume 20 sessions
7,663,288
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
931,625,922.16
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.09
Float rotation
0.1
Basic data
Market Cap (USD)
9,814,317,945
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.22%
Free-Float capitalization (USD)
8,854,533,372
Average Daily Capital Traded
9.49%
Indicators
Moving average 5 days
108.88
Moving average 20 days
103.18
Moving average 50 days
111.15
Moving average 100 days
132.55
Price spread / (MMA5)
-10.44%
Price spread / (MMA20)
-15.13%
Price spread / (MMA50)
-8.57%
Price spread / (MMA100)
+9.04%
STIM
RSI 9 days
65.65
RSI 14 days
57.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.17% | +25.56% | +335.27% | +1,233.00% | 9.81B | |
| +0.36% | +3.13% | +42.81% | +322.41% | 214B | |
| -2.94% | +5.13% | +90.73% | +436.96% | 141B | |
| -0.77% | +2.19% | +34.27% | +47.57% | 123B | |
| +1.20% | +1.40% | +12.14% | +145.41% | 111B | |
| +1.37% | +9.96% | +205.46% | +235.03% | 97.72B | |
| +1.28% | +5.47% | +707.46% | +1,093.21% | 86.45B | |
| -1.00% | -2.68% | +48.89% | +1,557.48% | 80.89B | |
| -1.01% | +18.12% | +193.75% | +992.47% | 66B | |
| -0.65% | +1.97% | -0.86% | +81.04% | 63.8B | |
| Average | +0.50% | +5.01% | +166.99% | +614.46% | 99.45B | |
| Weighted average by Cap. | +0.60% | +2.94% | +129.51% | +481.77% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
452acc11181ff069ec02b2728d2225a.fpxaORk-XxIOjW0a0Uj-0as5dHOwDWHkVYELcAyG2TQ.M84oYDRqb1Y-_y5OljuustEIQCfmRxDVY9lfIGLIuE447DtIQX0VYT_HBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 121.57 | 637,215 | 6,481,637 |
| 04:00:00 pm | 121.62 | 180 | 5,844,422 |
| 04:00:00 pm | 121.57 | 169 | 5,844,242 |
| 04:00:00 pm | 121.57 | 185 | 5,844,073 |
| 04:00:00 pm | 121.57 | 191 | 5,843,888 |
| 04:00:00 pm | 121.57 | 149 | 5,843,697 |
| 04:00:00 pm | 121.51 | 191 | 5,843,548 |
| 03:59:59 pm | 121.51 | 400 | 5,843,357 |
| 03:59:59 pm | 121.52 | 400 | 5,842,957 |
| 03:59:59 pm | 121.57 | 167 | 5,842,557 |
Price Extremes
| 1 week | 96.41 |  | 121.92 |
| 1 month | 93.62 | | 121.92 |
| 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 | +248.74% | ||
| 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
