Applied Optoelectronics Inc. Common Stockのデータ

Applied Optoelectronics Inc. Common Stockの基本情報

名前 Applied Optoelectronics Inc. Common Stock
ティッカー AAOI
United States
上場年 2013.0
セクター Technology

Applied Optoelectronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.97 12.08 12.3 12.83 746000.0 12.83
2021-02-12 12.64 12.02 12.59 12.25 455300.0 12.25
2021-02-11 12.38 11.6 11.9 12.36 522300.0 12.36
2021-02-10 12.54 11.63 12.39 11.75 612800.0 11.75
2021-02-09 12.5 12.08 12.48 12.37 405200.0 12.37
2021-02-08 12.5 11.85 11.85 12.34 571400.0 12.34
2021-02-05 11.82 11.37 11.51 11.73 509700.0 11.73
2021-02-04 11.45 10.74 10.75 11.39 666400.0 11.39
2021-02-03 11.03 10.61 10.72 10.86 439800.0 10.86
2021-02-02 11.08 10.26 11.05 10.63 654000.0 10.63
2021-02-01 11.46 10.45 11.46 11.0 758600.0 11.0
2021-01-29 12.0 10.95 11.41 11.01 892500.0 11.01
2021-01-28 12.17 10.87 12.01 11.3 1231900.0 11.3
2021-01-27 13.95 11.0 11.06 12.17 3545900.0 12.17
2021-01-26 11.19 10.66 11.13 11.14 1228700.0 11.14
2021-01-25 11.15 10.43 10.43 10.95 818400.0 10.95
2021-01-22 10.54 10.15 10.35 10.47 489600.0 10.47
2021-01-21 10.75 10.25 10.75 10.49 486000.0 10.49
2021-01-20 11.11 10.68 10.87 10.77 796900.0 10.77
2021-01-19 10.95 10.52 10.95 10.71 754000.0 10.71
2021-01-15 10.94 10.37 10.5 10.79 945700.0 10.79
2021-01-14 10.55 10.19 10.2 10.47 756500.0 10.47
2021-01-13 10.44 9.85 10.43 10.17 806600.0 10.17
2021-01-12 10.56 10.23 10.34 10.4 897900.0 10.4
2021-01-11 10.33 9.74 10.06 10.28 771100.0 10.28
2021-01-08 10.42 9.93 10.11 10.19 1473400.0 10.19
2021-01-07 9.87 9.54 9.77 9.64 646100.0 9.64
2021-01-06 9.7 8.8 8.92 9.58 1487800.0 9.58
2021-01-05 8.99 8.42 8.47 8.91 863900.0 8.91
2021-01-04 8.97 8.49 8.58 8.76 782800.0 8.76
2020-12-31 8.7 8.45 8.6 8.51 638400.0 8.51
2020-12-30 8.9 8.58 8.85 8.6 535300.0 8.6
2020-12-29 9.09 8.68 8.92 8.8 1173200.0 8.8
2020-12-28 9.11 8.83 8.87 8.93 514700.0 8.93
2020-12-24 9.04 8.66 9.02 8.77 477200.0 8.77
2020-12-23 9.2 8.71 8.99 9.0 625600.0 9.0
2020-12-22 9.11 8.26 8.38 8.89 1000300.0 8.89
2020-12-21 8.45 8.18 8.34 8.38 627000.0 8.38
2020-12-18 8.59 8.42 8.56 8.51 697500.0 8.51
2020-12-17 8.66 8.31 8.4 8.5 673100.0 8.5
2020-12-16 8.51 8.25 8.49 8.32 453800.0 8.32
2020-12-15 8.52 8.2 8.26 8.41 1128700.0 8.41
2020-12-14 8.07 7.82 7.87 7.93 556800.0 7.93
2020-12-11 7.91 7.62 7.84 7.76 721100.0 7.76
2020-12-10 8.04 7.76 7.97 7.9 489400.0 7.9
2020-12-09 8.45 7.81 8.4 7.88 781500.0 7.88
2020-12-08 8.53 8.26 8.39 8.4 700800.0 8.4
2020-12-07 8.47 8.25 8.44 8.39 500300.0 8.39
2020-12-04 8.48 8.18 8.18 8.45 461100.0 8.45
2020-12-03 8.44 8.18 8.35 8.2 533900.0 8.2
2020-12-02 8.37 8.02 8.07 8.32 411100.0 8.32
2020-12-01 8.38 8.02 8.33 8.15 694500.0 8.15
2020-11-30 8.39 8.14 8.18 8.31 587400.0 8.31
2020-11-27 8.6 8.1 8.52 8.14 527500.0 8.14
2020-11-25 8.59 7.88 7.97 8.43 1077500.0 8.43
2020-11-24 7.95 7.62 7.9 7.91 868200.0 7.91
2020-11-23 8.15 7.8 8.03 7.84 762100.0 7.84
2020-11-20 8.13 7.74 7.74 7.92 690000.0 7.92
2020-11-19 7.78 7.41 7.54 7.77 929300.0 7.77
2020-11-18 7.81 7.29 7.51 7.54 1158700.0 7.54
2020-11-17 7.62 7.37 7.5 7.48 625700.0 7.48
2020-11-16 7.7 7.24 7.64 7.51 963600.0 7.51
2020-11-13 7.72 7.38 7.67 7.59 708900.0 7.59
2020-11-12 7.88 7.59 7.63 7.63 710700.0 7.63
2020-11-11 7.75 7.35 7.43 7.65 674600.0 7.65
2020-11-10 7.74 7.2 7.7 7.4 1074000.0 7.4
2020-11-09 8.13 7.7 7.91 7.72 883800.0 7.72
2020-11-06 8.5 7.59 8.11 7.69 2623100.0 7.69
2020-11-05 10.2 9.02 9.17 10.02 1102500.0 10.02
2020-11-04 9.3 8.82 9.17 9.07 579000.0 9.07
2020-11-03 9.36 8.63 8.8 9.14 583600.0 9.14
2020-11-02 8.98 8.51 8.82 8.72 535300.0 8.72
2020-10-30 9.22 8.47 9.15 8.78 1044700.0 8.78
2020-10-29 9.62 9.33 9.57 9.36 534100.0 9.36
2020-10-28 9.85 9.43 9.75 9.57 420000.0 9.57
2020-10-27 10.2 9.79 10.07 9.96 353100.0 9.96
2020-10-26 10.44 9.9 10.41 10.02 359200.0 10.02
2020-10-23 10.54 10.07 10.44 10.17 669300.0 10.17
2020-10-22 10.65 10.29 10.63 10.39 604900.0 10.39
2020-10-21 10.95 10.64 10.85 10.65 396400.0 10.65
2020-10-20 11.09 10.75 11.0 10.86 246700.0 10.86
2020-10-19 11.18 10.86 11.06 10.89 296200.0 10.89
2020-10-16 11.4 10.96 11.21 10.98 263100.0 10.98
2020-10-15 11.28 10.77 11.0 11.22 283500.0 11.22
2020-10-14 11.56 11.11 11.5 11.18 311900.0 11.18
2020-10-13 11.71 11.2 11.37 11.5 254700.0 11.5
2020-10-12 11.84 11.36 11.79 11.4 360100.0 11.4
2020-10-09 11.94 11.46 11.79 11.83 333900.0 11.83
2020-10-08 11.85 11.3 11.51 11.59 361200.0 11.59
2020-10-07 11.61 11.26 11.28 11.48 364400.0 11.48
2020-10-06 11.85 11.01 11.49 11.2 482800.0 11.2
2020-10-05 11.62 11.17 11.49 11.49 345900.0 11.49
2020-10-02 11.36 10.55 10.77 11.33 347100.0 11.33
2020-10-01 11.41 11.04 11.4 11.22 275200.0 11.22
2020-09-30 11.6 11.1 11.23 11.25 443300.0 11.25
2020-09-29 11.36 10.86 10.95 11.24 386300.0 11.24
2020-09-28 11.18 10.66 10.95 10.95 453700.0 10.95
2020-09-25 10.77 10.3 10.38 10.73 275100.0 10.73
2020-09-24 10.73 10.05 10.39 10.42 479100.0 10.42
2020-09-23 11.32 10.4 11.1 10.46 737800.0 10.46
2020-09-22 11.68 10.84 11.19 11.11 814500.0 11.11
2020-09-21 11.09 10.0 10.18 11.04 804100.0 11.04
2020-09-18 10.54 10.17 10.52 10.29 778000.0 10.29
2020-09-17 10.52 10.06 10.19 10.43 321800.0 10.43
2020-09-16 10.67 10.36 10.47 10.44 342500.0 10.44
2020-09-15 10.71 10.31 10.37 10.41 462100.0 10.41
2020-09-14 10.32 9.73 9.84 10.21 545300.0 10.21
2020-09-11 10.03 9.58 9.88 9.7 531100.0 9.7
2020-09-10 10.46 9.86 10.39 9.86 506400.0 9.86
2020-09-09 10.38 9.91 10.11 10.24 594900.0 10.24
2020-09-08 10.46 9.93 10.17 9.94 607900.0 9.94
2020-09-04 11.07 9.88 11.0 10.52 948600.0 10.52
2020-09-03 12.41 10.51 12.41 10.95 1604400.0 10.95
2020-09-02 12.68 11.74 11.74 12.63 1122200.0 12.63
2020-09-01 11.78 11.33 11.63 11.68 516800.0 11.68
2020-08-31 11.8 11.46 11.68 11.63 558200.0 11.63
2020-08-28 11.77 11.39 11.46 11.65 572800.0 11.65
2020-08-27 11.86 11.45 11.64 11.55 663200.0 11.55
2020-08-26 12.14 11.74 12.0 11.79 732200.0 11.79
2020-08-25 12.39 11.56 11.7 12.0 832400.0 12.0
2020-08-24 12.08 11.64 11.74 11.65 827500.0 11.65
2020-08-21 12.61 11.57 12.52 11.65 1479000.0 11.65
2020-08-20 13.03 12.44 13.03 12.57 618400.0 12.57
2020-08-19 13.41 12.97 12.97 13.09 702400.0 13.09
2020-08-18 13.3 12.64 13.24 13.02 682000.0 13.02
2020-08-17 13.52 12.96 13.36 13.35 1010000.0 13.35
2020-08-14 13.73 12.98 13.44 13.28 991300.0 13.28
2020-08-13 13.78 13.23 13.29 13.46 776700.0 13.46
2020-08-12 13.89 13.2 13.69 13.38 786500.0 13.38
2020-08-11 14.54 13.45 14.0 13.57 1293000.0 13.57
2020-08-10 15.92 13.7 15.89 13.82 1967400.0 13.82
2020-08-07 17.57 15.63 17.31 15.8 4356400.0 15.8
2020-08-06 16.04 14.92 16.04 15.05 1921100.0 15.05
2020-08-05 16.5 15.84 16.48 16.11 1693100.0 16.11
2020-08-04 16.54 15.43 15.96 16.36 1316400.0 16.36
2020-08-03 16.75 14.21 14.41 16.06 3122400.0 16.06
2020-07-31 14.8 13.72 14.07 14.21 1207300.0 14.21
2020-07-30 14.05 13.07 13.25 13.87 803500.0 13.87
2020-07-29 13.75 13.2 13.29 13.53 761100.0 13.53
2020-07-28 13.92 13.14 13.92 13.24 693800.0 13.24
2020-07-27 14.22 13.64 13.77 13.97 821600.0 13.97
2020-07-24 13.96 13.13 13.95 13.62 1090700.0 13.62
2020-07-23 14.5 13.62 14.43 14.23 1056000.0 14.23
2020-07-22 15.13 13.33 13.93 14.39 2532600.0 14.39
2020-07-21 14.26 12.43 13.01 13.93 3150700.0 13.93
2020-07-20 12.2 11.16 11.22 12.02 862800.0 12.02
2020-07-17 11.41 10.61 10.65 11.24 746000.0 11.24
2020-07-16 11.03 10.35 10.98 10.66 730500.0 10.66
2020-07-15 11.41 10.8 10.89 11.12 542000.0 11.12
2020-07-14 10.84 10.12 10.8 10.71 645400.0 10.71
2020-07-13 11.8 10.77 11.7 10.8 833500.0 10.8
2020-07-10 12.06 11.22 12.0 11.51 884600.0 11.51
2020-07-09 12.25 11.16 11.29 12.0 1474700.0 12.0
2020-07-08 11.64 11.02 11.18 11.29 466900.0 11.29
2020-07-07 11.52 11.06 11.47 11.15 697700.0 11.15
2020-07-06 12.02 11.05 11.05 11.58 1390600.0 11.58
2020-07-02 11.03 10.39 10.48 10.79 881000.0 10.79
2020-07-01 10.72 9.9 10.67 10.19 1267900.0 10.19
2020-06-30 11.17 9.35 9.35 10.87 1792800.0 10.87
2020-06-29 9.57 9.16 9.39 9.41 330700.0 9.41
2020-06-26 9.41 9.14 9.35 9.31 473300.0 9.31
2020-06-25 9.43 9.11 9.32 9.38 354900.0 9.38
2020-06-24 9.79 9.31 9.69 9.34 480700.0 9.34
2020-06-23 10.04 9.52 10.01 9.8 522800.0 9.8
2020-06-22 10.16 9.75 9.76 9.94 635800.0 9.94
2020-06-19 10.18 9.62 9.98 9.8 943700.0 9.8
2020-06-18 10.14 9.52 10.09 9.9 792600.0 9.9
2020-06-17 10.28 9.17 9.4 10.18 1299500.0 10.18
2020-06-16 9.46 9.06 9.3 9.19 466400.0 9.19
2020-06-15 9.25 8.56 8.56 9.03 367400.0 9.03
2020-06-12 9.27 8.57 9.02 8.81 481500.0 8.81
2020-06-11 9.32 8.65 9.0 8.65 542500.0 8.65
2020-06-10 9.81 9.38 9.73 9.39 308800.0 9.39
2020-06-09 10.15 9.52 10.07 9.69 689200.0 9.69
2020-06-08 10.26 9.89 10.06 10.24 647500.0 10.24
2020-06-05 10.15 9.73 10.0 9.98 1014300.0 9.98
2020-06-04 9.98 9.39 9.45 9.81 645800.0 9.81
2020-06-03 9.57 9.11 9.11 9.54 661900.0 9.54
2020-06-02 9.34 9.0 9.19 9.05 813300.0 9.05
2020-06-01 9.25 8.82 8.82 9.15 698600.0 9.15
2020-05-29 8.89 8.62 8.82 8.83 568100.0 8.83
2020-05-28 9.07 8.77 9.0 8.9 791200.0 8.9
2020-05-27 9.11 8.66 9.06 9.05 633100.0 9.05
2020-05-26 9.14 8.76 8.82 8.96 726000.0 8.96
2020-05-22 8.73 8.52 8.68 8.61 452700.0 8.61
2020-05-21 8.83 8.51 8.64 8.66 348000.0 8.66
2020-05-20 8.86 8.5 8.59 8.61 485100.0 8.61
2020-05-19 8.66 8.25 8.37 8.44 675300.0 8.44
2020-05-18 8.64 8.17 8.45 8.35 781200.0 8.35
2020-05-15 8.4 8.09 8.31 8.15 556100.0 8.15
2020-05-14 8.61 8.27 8.5 8.5 640100.0 8.5
2020-05-13 9.3 8.31 9.21 8.7 1052500.0 8.7
2020-05-12 10.01 9.28 9.77 9.28 667900.0 9.28
2020-05-11 10.09 9.63 10.02 9.71 935600.0 9.71
2020-05-08 11.04 10.11 10.79 10.19 2428700.0 10.19
2020-05-07 12.56 10.97 11.0 12.2 1642500.0 12.2
2020-05-06 10.9 10.29 10.36 10.78 574600.0 10.78
2020-05-05 10.85 10.2 10.62 10.34 472600.0 10.34
2020-05-04 10.54 9.77 10.01 10.42 499000.0 10.42
2020-05-01 10.66 9.92 10.38 10.11 679100.0 10.11
2020-04-30 11.45 10.47 11.01 10.72 782200.0 10.72
2020-04-29 11.17 9.94 10.0 10.98 868900.0 10.98
2020-04-28 10.18 9.66 9.92 9.76 393300.0 9.76
2020-04-27 9.89 9.12 9.12 9.77 703500.0 9.77
2020-04-24 9.29 8.37 8.65 9.09 783500.0 9.09
2020-04-23 8.99 8.41 8.49 8.76 495900.0 8.76
2020-04-22 8.57 8.31 8.45 8.42 566800.0 8.42
2020-04-21 8.5 8.1 8.15 8.28 755000.0 8.28
2020-04-20 8.65 8.21 8.3 8.37 673300.0 8.37
2020-04-17 8.85 8.34 8.78 8.44 620800.0 8.44
2020-04-16 9.14 8.4 8.8 8.59 750900.0 8.59
2020-04-15 8.86 7.82 8.0 8.72 726900.0 8.72
2020-04-14 8.5 8.08 8.08 8.19 456500.0 8.19
2020-04-13 8.0 7.56 7.73 7.99 379900.0 7.99
2020-04-09 8.19 7.59 8.13 7.76 710700.0 7.76
2020-04-08 8.5 7.95 8.05 8.01 537600.0 8.01
2020-04-07 8.35 7.82 8.11 7.94 578500.0 7.94
2020-04-06 7.95 7.5 7.78 7.92 728400.0 7.92
2020-04-03 7.84 7.06 7.69 7.45 557800.0 7.45
2020-04-02 7.8 7.19 7.34 7.69 653300.0 7.69
2020-04-01 7.49 7.18 7.34 7.32 348900.0 7.32
2020-03-31 7.89 7.31 7.63 7.59 466100.0 7.59
2020-03-30 7.62 7.03 7.5 7.6 707100.0 7.6
2020-03-27 8.04 6.32 6.76 7.48 1425900.0 7.48
2020-03-26 7.75 6.94 7.52 6.96 936900.0 6.96
2020-03-25 8.15 7.34 7.78 7.45 495700.0 7.45
2020-03-24 7.7 7.05 7.33 7.7 842800.0 7.7
2020-03-23 7.5 6.78 7.05 6.9 959600.0 6.9
2020-03-20 7.96 6.54 6.66 6.74 1171700.0 6.74
2020-03-19 6.6 5.45 5.51 6.55 1028700.0 6.55
2020-03-18 5.81 5.0 5.56 5.5 1207400.0 5.5
2020-03-17 6.14 5.51 5.8 5.96 1246500.0 5.96
2020-03-16 6.16 5.36 5.53 5.64 763000.0 5.64
2020-03-13 6.23 5.61 6.2 6.11 990700.0 6.11
2020-03-12 6.5 5.66 6.31 5.68 1065200.0 5.68
2020-03-11 8.04 6.99 7.83 7.04 933700.0 7.04
2020-03-10 8.22 7.72 8.09 8.12 828800.0 8.12
2020-03-09 8.27 7.59 8.07 7.72 1214700.0 7.72
2020-03-06 8.94 8.53 8.75 8.79 800700.0 8.79
2020-03-05 9.25 8.86 9.19 9.04 558300.0 9.04
2020-03-04 9.61 9.13 9.61 9.38 540500.0 9.38
2020-03-03 9.47 8.85 9.03 9.4 703600.0 9.4
2020-03-02 9.28 8.65 8.95 9.03 934700.0 9.03
2020-02-28 9.73 8.54 8.95 8.93 1480600.0 8.93
2020-02-27 10.02 9.37 9.9 9.56 1027100.0 9.56
2020-02-26 10.47 10.02 10.27 10.18 713200.0 10.18
2020-02-25 10.82 10.1 10.72 10.19 664500.0 10.19
2020-02-24 10.75 10.42 10.54 10.59 725600.0 10.59
2020-02-21 11.7 10.87 11.7 11.28 1419700.0 11.28
2020-02-20 12.3 11.59 12.02 11.82 827500.0 11.82
2020-02-19 12.2 11.45 11.78 12.08 978700.0 12.08
2020-02-18 12.1 11.58 11.77 11.75 653300.0 11.75