|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 94.32 USD | +4.67% |
|
-5.82% | +170.57% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | $97.82 | $88.14 | $76.52 | $90.11 | $94.32 |
| Volume | 6,662,393 | 10,840,292 | 12,204,268 | 10,949,179 | 9,739,870 |
| Change | -2.33% | -9.90% | -13.18% | +17.76% | +4.67% |
| Opening | $100.56 | $92.95 | $88.19 | $83.35 | $100.10 |
| High | $102.95 | $93.35 | $88.28 | $90.68 | $103.20 |
| Low | $92.22 | $81.54 | $76.01 | $82.80 | $91.03 |
Performance
| 1 day | +4.67% | ||
| 1 week | -5.82% | ||
| 1 month | -22.02% | ||
| 3 months | -48.60% | ||
| 6 months | +113.59% | ||
| Current year | +170.57% | ||
| 1 year | +338.09% | ||
| 3 years | +1,176.32% | ||
| 5 years | +1,134.55% | ||
| 10 years | +710.31% |
Volumes
marketsDaily volume
9,739,870
Estimated daily volume
9,739,870
Avg. Volume 20 sessions
8,921,611
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
841,486,349.52
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.11
Float rotation
0.12
Basic data
Market Cap (USD)
7,568,497,783
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.49 %
Free-Float capitalization (USD)
6,773,032,897
Average Daily Capital Traded
11.12%
Indicators
Moving average 5 days
89.38
Moving average 20 days
108.1
Moving average 50 days
144.78
Moving average 100 days
140.76
Price spread / (MMA5)
-5.24%
Price spread / (MMA20)
+14.61%
Price spread / (MMA50)
+53.50%
Price spread / (MMA100)
+49.23%
STIM
RSI 9 days
38.54
RSI 14 days
38.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.67% | -5.82% | +338.09% | +1,176.32% | 7.57B | |
| +0.55% | +5.26% | +54.06% | +263.66% | 198B | |
| +9.15% | -0.79% | +38.02% | +131.94% | 109B | |
| -1.04% | -9.44% | +223.07% | +168.69% | 84.71B | |
| +6.71% | -16.81% | +202.76% | +1,321.84% | 81.74B | |
| -1.49% | -5.13% | +56.88% | +72.35% | 65.2B | |
| -0.18% | +1.79% | +2.30% | +46.19% | 59.55B | |
| +29.92% | +14.20% | +696.93% | +631.58% | 58.58B | |
| +5.55% | -6.91% | +155.75% | +470.26% | 51.43B | |
| -5.97% | +7.86% | +72.54% | +1,567.40% | 38.02B | |
| Average | +4.78% | -5.13% | +184.04% | +585.02% | 75.37B | |
| Weighted average by Cap. | +4.38% | -3.88% | +143.71% | +432.62% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5a2925e1c1.CaB4fiZ8Ivx98d4MeD-G67V1AhjcUq4qjG2OQBXG6PY.c-ovRhMpT5swiI06SkXKquUQRVupG-1zyQW8AVqqja5O8T4bUwRovlCCjw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 94.32 | 500,558 | 6,820,408 |
| 03:59:59 pm | 94.36 | 100 | 6,319,850 |
| 03:59:59 pm | 94.32 | 102 | 6,319,750 |
| 03:59:59 pm | 94.25 | 150 | 6,319,648 |
| 03:59:59 pm | 94.26 | 103 | 6,319,498 |
| 03:59:59 pm | 94.25 | 567 | 6,319,395 |
| 03:59:59 pm | 94.28 | 108 | 6,318,828 |
| 03:59:59 pm | 94.31 | 240 | 6,318,720 |
| 03:59:59 pm | 94.32 | 144 | 6,318,480 |
| 03:59:59 pm | 94.32 | 116 | 6,318,336 |
Course Extremes
| 1 week | 76.01 |  | 103.2 |
| 1 month | 76.01 | | 129.81 |
| 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 | +170.57% | ||
| 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
