|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 169.05 USD | -2.16% |
|
-4.49% | +384.94% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 196.64 $ | 162.88 $ | 175.13 $ | 172.78 $ | 169.05 $ |
| Volume | 14,905,710 | 26,968,735 | 17,040,945 | 14,448,538 | 12,730,850 |
| Change | +11.10% | -17.17% | +7.52% | -1.34% | -2.16% |
| Opening | 184.75 $ | 202.80 $ | 171.79 $ | 167.56 $ | 173.14 $ |
| High | 203.20 $ | 207.60 $ | 184.91 $ | 175.20 $ | 179.90 $ |
| Low | 177.05 $ | 160.87 $ | 167.42 $ | 162.10 $ | 163.66 $ |
Performance
| 1 day | -2.16% | ||
| 1 week | -4.49% | ||
| Current month | +6.72% | ||
| 1 month | -16.96% | ||
| 3 months | +74.62% | ||
| 6 months | +427.29% | ||
| Current year | +384.94% | ||
| 1 year | +992.76% | ||
| 3 years | +4,396.01% | ||
| 5 years | +1,823.21% | ||
| 10 years | +1,598.99% |
Volumes
marketsDaily volume
12,730,850
Estimated daily volume
12,730,850
Avg. Volume 20 sessions
14,477,785
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
2,447,469,554.25
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.18
Float rotation
0.2
Basic data
Market Cap (USD)
13,565,039,761
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.21 %
Free-Float capitalization (USD)
12,101,415,173
Average Daily Capital Traded
18.04%
Indicators
Moving average 5 days
175.3
Moving average 20 days
180.32
Moving average 50 days
163.58
Moving average 100 days
118.07
Price spread / (MMA5)
+3.69%
Price spread / (MMA20)
+6.67%
Price spread / (MMA50)
-3.23%
Price spread / (MMA100)
-30.16%
STIM
RSI 9 days
47.55
RSI 14 days
49.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.16% | -4.49% | +992.76% | +4,396.01% | 13.57B | |
| +0.88% | +10.80% | +66.29% | +280.83% | 189B | |
| +0.77% | -8.44% | +66.45% | +131.56% | 116B | |
| -3.71% | -5.21% | +608.69% | +1,408.61% | 104B | |
| +17.58% | +15.49% | +382.73% | +254.23% | 97.22B | |
| -5.04% | +71.40% | +1,245.37% | +1,063.61% | 83.25B | |
| +5.90% | +2.13% | +397.65% | +687.22% | 75.33B | |
| -1.27% | -7.29% | +104.03% | +122.63% | 68.65B | |
| -3.67% | 0.00% | +30.76% | +61.43% | 61.41B | |
| +1.54% | +11.18% | +625.34% | +718.09% | 55.6B | |
| Average | +1.08% | +0.51% | +452.01% | +912.42% | 86.39B | |
| Weighted average by Cap. | +1.56% | +1.39% | +360.82% | +569.29% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
823edfc396347.7OlL3O1C1cuQfHckn4hOAlBltLKrFUA6_gHGfGMq7UY.rp58ktobsLjpMzt378MeeGYH5t_mXAkJx2PzKg1vjxGJpiO4vG-AmdUjEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 169.05 | 882,506 | 8,989,408 |
| 21:00:00 | 169.05 | 158 | 8,106,902 |
| 21:00:00 | 169.13 | 200 | 8,106,744 |
| 20:59:59 | 169.12 | 100 | 8,106,544 |
| 20:59:59 | 169.22 | 412 | 8,106,444 |
| 20:59:59 | 169.22 | 200 | 8,106,032 |
| 20:59:59 | 169.22 | 1,308 | 8,105,832 |
| 20:59:59 | 169.16 | 100 | 8,104,524 |
| 20:59:59 | 169.17 | 600 | 8,104,424 |
| 20:59:59 | 169.17 | 400 | 8,103,824 |
Course Extremes
| 1 week | 160.87 |  | 207.6 |
| 1 month | 149.05 | | 209.64 |
| Current year | 31.67 | | 233.67 |
| 1 year | 15.9 | | 233.67 |
| 3 years | 3.59 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +384.94% | ||
| 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
