|
Market Closed -
Other stock markets
|
Pre-market 08:00:00 | |||
| 103.02 USD | +0.60% |
|
106.72 | +3.59% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | |
|---|---|---|---|---|---|
| Last | US$125.45 | US$109.09 | US$100.24 | US$102.41 | US$103.02 |
| Volume | 9,987,001 | 10,324,199 | 9,966,557 | 9,637,835 | 5,156,969 |
| Change | +12.13% | -13.04% | -8.11% | +2.16% | +0.60% |
| Opening | US$119.42 | US$123.79 | US$105.00 | US$96.11 | US$104.86 |
| High | US$128.35 | US$124.43 | US$107.11 | US$106.18 | US$107.32 |
| Low | US$117.70 | US$106.10 | US$97.89 | US$91.50 | US$102.06 |
Performance
| 1 day | +0.60% | ||
| 1 week | -7.92% | ||
| Current month | -30.47% | ||
| 1 month | -36.35% | ||
| 3 months | -36.98% | ||
| 6 months | +162.40% | ||
| Current year | +195.52% | ||
| 1 year | +259.83% | ||
| 3 years | +1,168.72% | ||
| 5 years | +1,290.28% | ||
| 10 years | +768.63% |
Volumes
marketsDaily volume
5,163,516
Estimated daily volume
5,163,516
Avg. Volume 20 sessions
9,033,528
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
930,634,054.56
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.11
Float rotation
0.13
Basic data
Market Cap (USD)
8,217,661,768
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.19 %
Free-Float capitalization (USD)
7,329,238,120
Average Daily Capital Traded
11.32%
Indicators
Moving average 5 days
108.04
Moving average 20 days
130.17
Moving average 50 days
159.8
Moving average 100 days
139.88
Price spread / (MMA5)
+4.87%
Price spread / (MMA20)
+26.35%
Price spread / (MMA50)
+55.11%
Price spread / (MMA100)
+35.78%
STIM
RSI 9 days
33.69
RSI 14 days
36.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | -7.92% | +259.83% | +1,168.72% | 8.22B | |
| -0.46% | -3.51% | +45.65% | +257.00% | 186B | |
| +0.21% | -1.26% | +41.69% | +116.13% | 101B | |
| +5.62% | -2.49% | +291.62% | +1,457.74% | 99.33B | |
| -0.43% | -16.34% | +253.70% | +176.45% | 85.56B | |
| -2.15% | -8.59% | +46.66% | +69.25% | 65.49B | |
| -0.16% | +27.50% | +819.25% | +732.25% | 63.32B | |
| -1.81% | +2.59% | +13.60% | +43.23% | 59.35B | |
| +2.81% | -7.15% | +186.55% | +511.13% | 54.31B | |
| -9.87% | -30.00% | +392.19% | +519.54% | 44.36B | |
| Average | -0.36% | -8.61% | +235.07% | +505.14% | 76.72B | |
| Weighted average by Cap. | +0.04% | -7.88% | +193.93% | +434.47% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6ec9839027af21439f78.c8kGiEKSTbToBEJQtc5P_bl3j7a7EBBcRC41jB0GyGg.JYx0zTP5F_-qdnUd84Jim_Ai--P6YXIzPANj4lk3_QsfjEr4J9EE8INtBw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 103.02 | 303,904 | 3,655,363 |
| 03:59:59 | 102.92 | 346 | 3,351,459 |
| 03:59:59 | 102.92 | 101 | 3,351,113 |
| 03:59:59 | 102.92 | 101 | 3,351,012 |
| 03:59:59 | 102.92 | 100 | 3,350,911 |
| 03:59:59 | 102.93 | 100 | 3,350,811 |
| 03:59:59 | 103.03 | 100 | 3,350,711 |
| 03:59:59 | 102.98 | 100 | 3,350,611 |
| 03:59:59 | 102.96 | 100 | 3,350,511 |
| 03:59:59 | 102.97 | 100 | 3,350,411 |
Course Extremes
| 1 week | 91.5 |  | 124.43 |
| 1 month | 91.5 | | 177.16 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 5.86 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +195.52% | ||
| 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
