|
Market Closed -
Other stock markets
|
Pre-market 01:00:00 | |||
| 97.82 USD | -2.33% |
|
95.32 | -2.55% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | |
|---|---|---|---|---|---|
| Last | US$119.26 | US$110.52 | US$112.02 | US$100.15 | US$97.82 |
| Volume | 10,284,718 | 8,072,997 | 6,288,557 | 7,103,569 | 6,647,960 |
| Change | +15.76% | -7.33% | +1.36% | -10.60% | -2.33% |
| Opening | US$107.74 | US$114.99 | US$108.59 | US$108.98 | US$100.56 |
| High | US$120.20 | US$117.49 | US$119.72 | US$109.71 | US$102.95 |
| Low | US$107.40 | US$110.01 | US$108.17 | US$99.48 | US$92.22 |
Performance
| 1 day | -2.33% | ||
| 1 week | -5.05% | ||
| Current month | -33.98% | ||
| 1 month | -27.91% | ||
| 3 months | -32.90% | ||
| 6 months | +161.62% | ||
| Current year | +180.61% | ||
| 1 year | +260.56% | ||
| 3 years | +1,480.29% | ||
| 5 years | +1,256.73% | ||
| 10 years | +667.82% |
Volumes
marketsDaily volume
6,662,393
Estimated daily volume
6,662,393
Avg. Volume 20 sessions
8,203,579
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
802,474,097.78
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.1
Float rotation
0.11
Basic data
Market Cap (USD)
8,036,313,115
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.19 %
Free-Float capitalization (USD)
7,167,495,340
Average Daily Capital Traded
9.99%
Indicators
Moving average 5 days
107.95
Moving average 20 days
119.11
Moving average 50 days
153.53
Moving average 100 days
141.34
Price spread / (MMA5)
+10.36%
Price spread / (MMA20)
+21.77%
Price spread / (MMA50)
+56.95%
Price spread / (MMA100)
+44.49%
STIM
RSI 9 days
36.85
RSI 14 days
38.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.33% | -5.05% | +260.56% | +1,480.29% | 8.04B | |
| -2.22% | -0.82% | +42.14% | +236.33% | 188B | |
| +0.20% | +8.12% | +44.99% | +126.91% | 109B | |
| +3.15% | +1.68% | +297.41% | +1,649.75% | 98.02B | |
| -7.55% | -8.04% | +228.85% | +170.18% | 92.42B | |
| +3.80% | +8.34% | +64.08% | +96.10% | 68.73B | |
| -0.08% | +32.50% | +882.21% | +819.50% | 66.92B | |
| +4.84% | -0.10% | -2.46% | +41.08% | 58.75B | |
| -3.92% | -4.94% | +170.93% | +475.54% | 55.25B | |
| -2.65% | -10.59% | +371.70% | +564.54% | 40.81B | |
| Average | -1.11% | -0.99% | +236.04% | +566.02% | 78.62B | |
| Weighted average by Cap. | -1.14% | +0.00% | +194.78% | +458.88% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a0c3dc20cdc77.TKleig9DPd5aK3_7isY0AcwNx3FeJFl9925UWE6FPHc.OJwR4zYzeaRvfU2-yKt5ZbpnhAIVcwA1w1YeFR3IeyMV6x3MYHtzmTB-EA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 97.82 | 256,134 | 4,825,908 |
| 21:00:00 | 97.78 | 100 | 4,569,774 |
| 21:00:00 | 97.78 | 100 | 4,569,674 |
| 21:00:00 | 97.78 | 100 | 4,569,574 |
| 21:00:00 | 97.78 | 100 | 4,569,474 |
| 20:59:59 | 97.80 | 118 | 4,569,374 |
| 20:59:59 | 97.77 | 100 | 4,569,256 |
| 20:59:59 | 97.83 | 100 | 4,569,156 |
| 20:59:59 | 97.81 | 128 | 4,569,056 |
| 20:59:59 | 97.81 | 100 | 4,568,928 |
Course Extremes
| 1 week | 92.22 |  | 119.72 |
| 1 month | 91.5 | | 152.23 |
| 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 | +180.61% | ||
| 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
