|
Real-time Estimate
Cboe BZX
01:15:41 2026-09-14 pm EDT
|
5-day change | 1st Jan Change | ||
| 98.07 USD | -6.92% |
|
-12.05% | +181.44% |
Stock exchange
Nasdaq
AAOI 98.08 $
-6.91%
517M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 98.08USD | -6.91% | 517M $ | ||
CBOE
| AAOI | 98.10USD | -6.86% | 21.43M $ | |
|
Tradegate
| A59 | 84.69EUR | -6.77% | 453K € | |
|
Xetra
| A59 | 84.96EUR | -6.85% | 373K € | |
|
Boerse Muenchen
| A59 | 84.98EUR | -6.34% | 292K € | |
|
Borsa Italiana
| 1AAOI | 91.30EUR | -1.01% | 210K € | |
|
Börse Stuttgart
| A59 | 84.89EUR | -6.77% | 124K € | |
|
London S.E.
| 0HGV | 96.66USD | -7.55% | 19.82K $ | |
|
Deutsche Boerse AG
| A59 | 84.60EUR | -4.91% | 14.04K € | |
|
CBOE
| 84.27EUR | -7.10% | 4.47K € | ||
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.090THB | -5.22% | 4.07M ฿ | ||
| AAOI23 | 2.180THB | -6.03% | 569K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | $111.55 | $107.93 | $103.29 | $105.36 | $98.08 |
| Volume | 12,081,149 | 5,977,405 | 5,703,942 | 5,001,360 | 5,267,527 |
| Change | +5.70% | -3.25% | -4.30% | +2.00% | -6.92% |
| Opening | $108.39 | $110.78 | $104.50 | $104.51 | $96.77 |
| High | $116.90 | $113.64 | $109.78 | $108.67 | $101.13 |
| Low | $107.80 | $107.62 | $102.99 | $104.08 | $96.02 |
Performance
| 1 day | -6.89% | ||
| 1 week | -12.05% | ||
| Current month | -8.90% | ||
| 1 month | -34.72% | ||
| 3 months | -48.78% | ||
| 6 months | +4.29% | ||
| Current year | +181.44% | ||
| 1 year | +231.90% | ||
| 3 years | +905.74% | ||
| 5 years | +1,260.75% | ||
| 10 years | +354.21% |
Volumes
marketsDaily volume
5,267,527
Estimated daily volume
9,749,279
Avg. Volume 20 sessions
6,694,243
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
656,504,411.01
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.08
Float rotation
0.09
Basic data
Market Cap (USD)
8,945,726,609
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.22%
Free-Float capitalization (USD)
8,070,885,337
Average Daily Capital Traded
7.34%
Indicators
Moving average 5 days
106.73
Moving average 20 days
116.99
Moving average 50 days
115.41
Moving average 100 days
141.99
Price spread / (MMA5)
+8.83%
Price spread / (MMA20)
+19.29%
Price spread / (MMA50)
+17.68%
Price spread / (MMA100)
+44.79%
STIM
RSI 9 days
40.54
RSI 14 days
42.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.92% | -12.05% | +231.90% | +905.74% | 8.95B | |
| -5.75% | -3.49% | +32.36% | +264.86% | 207B | |
| +0.20% | -2.93% | +14.25% | +134.43% | 110B | |
| -4.99% | +4.12% | +57.18% | +1,753.90% | 87.91B | |
| -2.52% | -0.33% | +183.39% | +166.10% | 87.14B | |
| -4.50% | -4.57% | +602.21% | +857.74% | 76.97B | |
| -4.71% | -2.80% | +0.13% | +82.00% | 66.72B | |
| -0.89% | -1.93% | -2.47% | +59.56% | 61.37B | |
| -10.56% | -9.84% | +155.95% | +706.46% | 59.8B | |
| -1.91% | +3.32% | +93.78% | +810.27% | 42.59B | |
| Average | -4.24% | -0.23% | +136.87% | +574.11% | 80.84B | |
| Weighted average by Cap. | -4.09% | -0.11% | +112.42% | +492.68% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a47619ba3f3b.S9xj8RTP6amFtbvXa88-mDCGqSZtKNCnyWLP6oApNyo.GL4vhCOentvAwOGVDvl6-VXfmWklRefkqyu9kOdeTRkllCy0XIGamM77-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:00:36 pm | 98.08 | 100 | 3,140,254 |
| 01:00:33 pm | 98.03 | 100 | 3,140,154 |
| 01:00:32 pm | 98.02 | 390 | 3,140,054 |
| 01:00:32 pm | 98.03 | 100 | 3,139,664 |
| 01:00:28 pm | 98.04 | 100 | 3,139,564 |
| 01:00:27 pm | 98.02 | 100 | 3,139,464 |
| 01:00:27 pm | 98.04 | 100 | 3,139,364 |
| 01:00:27 pm | 98.04 | 100 | 3,139,264 |
| 01:00:27 pm | 98.02 | 100 | 3,139,164 |
| 01:00:27 pm | 98.02 | 100 | 3,139,064 |
Price Extremes
| 1 week | 96.02 |  | 116.9 |
| 1 month | 96.02 | | 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 | +202.24% | ||
| 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
