|
Market Closed -
Other stock markets
|
Pre-market 20:00:00 | |||
| 110.52 USD | -7.33% |
|
115.64 | +4.64% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-07-16 | 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | US$100.24 | US$102.41 | US$103.02 | US$119.26 | US$110.52 |
| Volume | 9,966,557 | 9,637,835 | 5,163,516 | 10,284,718 | 8,044,262 |
| Change | -8.11% | +2.16% | +0.60% | +15.76% | -7.33% |
| Opening | US$105.00 | US$96.11 | US$104.86 | US$107.74 | US$114.99 |
| High | US$107.11 | US$106.18 | US$107.32 | US$120.20 | US$117.49 |
| Low | US$97.89 | US$91.50 | US$102.06 | US$107.40 | US$110.01 |
Performance
| 1 day | -7.33% | ||
| 1 week | +1.31% | ||
| Current month | -25.40% | ||
| 1 month | -35.46% | ||
| 3 months | -26.03% | ||
| 6 months | +189.70% | ||
| Current year | +217.04% | ||
| 1 year | +319.43% | ||
| 3 years | +1,297.22% | ||
| 5 years | +1,393.51% | ||
| 10 years | +802.94% |
Volumes
marketsDaily volume
8,072,997
Estimated daily volume
8,072,997
Avg. Volume 20 sessions
8,864,498
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
979,704,318.96
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.11
Float rotation
0.12
Basic data
Market Cap (USD)
9,569,752,392
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.19 %
Free-Float capitalization (USD)
8,535,152,214
Average Daily Capital Traded
10.24%
Indicators
Moving average 5 days
107.09
Moving average 20 days
124.63
Moving average 50 days
157.52
Moving average 100 days
141.06
Price spread / (MMA5)
-3.10%
Price spread / (MMA20)
+12.76%
Price spread / (MMA50)
+42.53%
Price spread / (MMA100)
+27.63%
STIM
RSI 9 days
47.91
RSI 14 days
44.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -7.33% | +1.31% | +319.43% | +1,297.22% | 9.57B | |
| -0.19% | +0.30% | +54.76% | +276.73% | 194B | |
| -7.79% | -8.49% | +303.10% | +1,692.97% | 114B | |
| +2.24% | +5.23% | +55.25% | +133.95% | 107B | |
| +3.28% | +2.58% | +285.98% | +214.18% | 89.37B | |
| -2.09% | -2.17% | +55.32% | +84.82% | 68.34B | |
| +2.67% | +34.50% | +900.00% | +798.46% | 65.21B | |
| -1.59% | +4.28% | +221.78% | +578.53% | 62.06B | |
| +4.93% | -11.90% | +456.83% | +609.58% | 42.55B | |
| -1.43% | +0.48% | +121.75% | +2,126.02% | 39.14B | |
| Average | -0.70% | -3.08% | +277.42% | +781.25% | 79.05B | |
| Weighted average by Cap. | -0.44% | -2.96% | +227.69% | +625.92% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
18ac6488.p2OD9jDMVlfiZh_XEwk2kUvB8L2IbieopfcEnR10N54.nwj0wXe-HzqPNXCBdFNM_Rqiu_jfAArkl7s3rn4fBsfMAtCfAaJkPa0rWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 110.52 | 657,714 | 5,847,358 |
| 15:59:59 | 110.60 | 100 | 5,189,644 |
| 15:59:59 | 110.59 | 100 | 5,189,544 |
| 15:59:59 | 110.57 | 100 | 5,189,444 |
| 15:59:59 | 110.52 | 463 | 5,189,344 |
| 15:59:59 | 110.59 | 100 | 5,188,881 |
| 15:59:59 | 110.60 | 728 | 5,188,781 |
| 15:59:59 | 110.59 | 100 | 5,188,053 |
| 15:59:59 | 110.55 | 100 | 5,187,953 |
| 15:59:59 | 110.53 | 100 | 5,187,853 |
Course Extremes
| 1 week | 91.5 |  | 120.2 |
| 1 month | 91.5 | | 152.4 |
| 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 | +217.04% | ||
| 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
