|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 116.44 USD | -5.61% |
|
-21.88% | +232.02% |
| 06-29 | Applied Optoelectronics, Inc.(NasdaqGM:AAOI) added to Russell Midcap Growth Benchmark | CI |
| 06-29 | Applied Optoelectronics, Inc.(NasdaqGM:AAOI) dropped from Russell 2000 Value Benchmark | CI |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 30/06/2026 | 01/07/2026 | 02/07/2026 | 06/07/2026 | 07/07/2026 | |
|---|---|---|---|---|---|
| Last | US$148.16 | US$139.00 | US$120.95 | US$123.36 | US$116.07 |
| Volume | 7,492,797 | 6,477,831 | 16,036,578 | 8,120,971 | 4,838,024 |
| Change | -1.29% | -6.18% | -12.99% | +1.99% | -5.61% |
| Opening | US$146.50 | US$143.56 | US$135.85 | US$120.21 | US$118.15 |
| High | US$152.23 | US$147.54 | US$139.27 | US$129.81 | US$126.19 |
| Low | US$144.18 | US$136.66 | US$113.41 | US$116.50 | US$111.50 |
Performance
| 1 day | -5.72% | ||
| 1 week | -21.88% | ||
| Current month | -21.88% | ||
| 1 month | -41.14% | ||
| 3 months | -1.61% | ||
| 6 months | +204.14% | ||
| Current year | +232.02% | ||
| 1 year | +337.75% | ||
| 3 years | +1,509.76% | ||
| 5 years | +1,383.87% | ||
| 10 years | +942.72% |
Volumes
marketsDaily volume
4,838,024
Estimated daily volume
12,474,905
Avg. Volume 20 sessions
12,847,033
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
1,495,844,287.36
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.16
Float rotation
0.18
Basic data
Market Cap (USD)
9,898,747,737
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.2 %
Free-Float capitalization (USD)
8,830,129,031
Average Daily Capital Traded
15.11%
Indicators
Moving average 5 days
136.31
Moving average 20 days
162.3
Moving average 50 days
168.66
Moving average 100 days
133.46
Price spread / (MMA5)
+17.07%
Price spread / (MMA20)
+39.39%
Price spread / (MMA50)
+44.85%
Price spread / (MMA100)
+14.62%
STIM
RSI 9 days
31.88
RSI 14 days
37.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.61% | -21.88% | +337.75% | +1,509.76% | 9.9B | |
| -4.85% | -10.32% | +60.46% | +278.21% | 205B | |
| -10.13% | -14.23% | +332.39% | +235.59% | 115B | |
| +0.63% | -8.41% | +456.40% | +1,370.29% | 104B | |
| -2.07% | -3.85% | +47.20% | +124.64% | 106B | |
| -9.85% | +64.80% | +1,089.03% | +1,054.06% | 87.94B | |
| +0.64% | -3.09% | +79.31% | +90.32% | 71.28B | |
| -9.95% | -12.98% | +641.80% | +784.52% | 64.48B | |
| -5.80% | -20.82% | +254.75% | +507.00% | 65.68B | |
| -2.25% | +0.93% | +14.84% | +44.07% | 58.42B | |
| Average | -4.95% | -10.61% | +331.39% | +599.85% | 88.78B | |
| Weighted average by Cap. | -4.89% | -8.37% | +300.57% | +496.13% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cc2fe16f161d58cd4.EJ9VopxVHOEfYbwOyX3DYP2CxQWCK2Iv_zRdDj6Qf8g.dvcE0tM4KpNlFN9Mu1CoTZHng1WzHDgXp3kUOXfZDKdB5x_FzjZGsVwqhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:01:14 | 116.06 | 1,200 | 3,589,705 |
| 17:01:14 | 116.03 | 100 | 3,588,505 |
| 17:01:14 | 116.00 | 600 | 3,588,405 |
| 17:01:14 | 115.86 | 175 | 3,587,805 |
| 17:01:10 | 115.92 | 100 | 3,587,630 |
| 17:01:10 | 115.92 | 100 | 3,587,530 |
| 17:01:09 | 115.92 | 100 | 3,587,430 |
| 17:01:09 | 115.92 | 100 | 3,587,330 |
| 17:01:09 | 115.90 | 100 | 3,587,230 |
| 17:01:09 | 115.90 | 200 | 3,587,130 |
Course Extremes
| 1 week | 111.5 |  | 147.54 |
| 1 month | 111.5 | | 207.6 |
| 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 | +253.87% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
