|
Market Closed -
Nasdaq
04:00:00 24/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 67.51 USD | -0.82% |
|
-10.67% | +93.66% |
Stock exchange
Nasdaq
AAOI 67.51 $
-0.82%
606M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 67.51USD | -0.82% | 606M $ | ||
CBOE
| AAOI | 67.52USD | -0.74% | 20M $ | |
|
Tradegate
| A59 | 60.31EUR | -0.56% | 290K € | |
|
Borsa Italiana
| 1AAOI | 102.80EUR | +10.29% | 412K € | |
|
Boerse Muenchen
| A59 | 60.77EUR | +1.47% | 143K € | |
|
Xetra
| A59 | 62.22EUR | +0.81% | 119K € | |
|
Deutsche Boerse AG
| A59 | 61.05EUR | +1.75% | 5.19K € | |
|
Börse Stuttgart
| A59 | 60.13EUR | -0.64% | 4.21K € | |
|
London S.E.
| 0HGV | 78.16USD | -19.59% | 3.91K $ | |
|
Berne S.E.
| A59 | 58.41CHF | -2.78% | 233.64 CHF | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
|
CBOE
| 66.49EUR | 0.00% | 0 € | ||
| AAOI03 | 0.8300THB | -6.74% | 3.27M ฿ | ||
| AAOI23 | 1.630THB | -7.91% | 1.05M ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | US$78.20 | US$76.74 | US$77.32 | US$68.07 | US$67.51 |
| Volume | 11,698,250 | 9,118,018 | 7,886,213 | 14,145,528 | 8,970,981 |
| Change | +3.48% | -1.87% | +0.76% | -11.96% | -0.82% |
| Opening | US$80.00 | US$75.00 | US$80.92 | US$72.19 | US$68.72 |
| High | US$80.47 | US$79.20 | US$81.32 | US$73.15 | US$71.20 |
| Low | US$75.62 | US$73.05 | US$76.51 | US$66.28 | US$67.12 |
Performance
| 1 day | -0.82% | ||
| 1 week | -10.67% | ||
| Current month | -31.99% | ||
| 1 month | -33.20% | ||
| 3 months | -39.73% | ||
| 6 months | -50.98% | ||
| Current year | +93.66% | ||
| 1 year | +115.00% | ||
| 3 years | +841.56% | ||
| 5 years | +800.13% | ||
| 10 years | +228.28% |
Volumes
marketsDaily volume
8,970,981
Estimated daily volume
8,970,981
Avg. Volume 20 sessions
12,614,530
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
851,606,920.3
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.14
Float rotation
0.16
Basic data
Market Cap (USD)
6,116,482,556
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.22%
Free-Float capitalization (USD)
5,171,482,977
Average Daily Capital Traded
13.92%
Indicators
Moving average 5 days
73.57
Moving average 20 days
97.76
Moving average 50 days
106.18
Moving average 100 days
119.77
Price spread / (MMA5)
+8.97%
Price spread / (MMA20)
+44.81%
Price spread / (MMA50)
+57.28%
Price spread / (MMA100)
+77.42%
RSI 9 days
24.4
RSI 14 days
30.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.82% | -10.67% | +115.00% | +841.56% | 6.12B | |
| +1.40% | -6.63% | +9.51% | +274.29% | 183B | |
| -2.46% | -2.95% | +30.46% | +47.00% | 121B | |
| -0.24% | -6.30% | +44.09% | +359.30% | 107B | |
| -2.00% | +0.41% | +2.51% | +143.78% | 105B | |
| -2.44% | -9.06% | +116.38% | +141.72% | 72.84B | |
| -2.01% | -5.56% | +405.41% | +703.15% | 62.41B | |
| -0.18% | -2.16% | -11.12% | +79.28% | 60.23B | |
| +7.25% | +12.87% | -16.16% | +59.46% | 60.88B | |
| +1.16% | -14.96% | +5.07% | +1,431.16% | 54.56B | |
| Average | -0.03% | -5.12% | +70.11% | +408.07% | 83.29B | |
| Weighted average by Cap. | -0.11% | -5.11% | +52.22% | +306.24% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8f.odctAPpndQyOu_cihHFx53N-lsCjYUPS3gXYBmPwQfQ.1Z9jZJ4LGmD-8oNUtggWpgQ8xoPuBxK86FWbaQuZeIGMkXpluF8wbc_-pg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 67.51 | 472,576 | 6,432,086 |
| 03:59:59 | 67.51 | 100 | 5,959,510 |
| 03:59:57 | 67.52 | 100 | 5,959,410 |
| 03:59:57 | 67.52 | 100 | 5,959,310 |
| 03:59:56 | 67.53 | 100 | 5,959,210 |
| 03:59:55 | 67.53 | 113 | 5,959,110 |
| 03:59:55 | 67.52 | 100 | 5,958,997 |
| 03:59:55 | 67.52 | 100 | 5,958,897 |
| 03:59:55 | 67.53 | 100 | 5,958,797 |
| 03:59:55 | 67.53 | 100 | 5,958,697 |
Price Extremes
| 1 week | 66.28 |  | 81.32 |
| 1 month | 66.28 | | 131.15 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 6.7 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +93.66% | ||
| 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
