|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 172.78 USD | -1.34% |
|
178.25 | +3.17% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-11 | |
|---|---|---|---|---|---|
| Last | 196.64 $ | 162.88 $ | 175.13 $ | 172.78 $ | 172.78 $ |
| Volume | 14,905,710 | 26,968,735 | 17,040,945 | 14,448,538 | 14,448,538 |
| Change | +11.10% | -17.17% | +7.52% | -1.34% | -1.34% |
| Opening | 184.75 $ | 202.80 $ | 171.79 $ | 167.56 $ | 167.56 $ |
| High | 203.20 $ | 207.60 $ | 184.91 $ | 175.20 $ | 175.20 $ |
| Low | 177.05 $ | 160.87 $ | 167.42 $ | 162.10 $ | 162.10 $ |
Performance
| 1 day | +3.17% | ||
| 1 week | -14.84% | ||
| Current month | +9.07% | ||
| 1 month | -6.55% | ||
| 3 months | +36.04% | ||
| 6 months | +375.72% | ||
| Current year | +395.64% | ||
| 1 year | +958.70% | ||
| 3 years | +5,282.55% | ||
| 5 years | +1,865.64% | ||
| 10 years | +1,584.02% |
Volumes
marketsDaily volume
14,448,538
Estimated daily volume
14,448,538
Avg. Volume 20 sessions
13,977,167
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
2,414,974,914.26
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.17
Float rotation
0.2
Basic data
Market Cap (USD)
13,864,345,282
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.21 %
Free-Float capitalization (USD)
12,368,426,582
Average Daily Capital Traded
17.42%
Indicators
Moving average 5 days
176.89
Moving average 20 days
182.84
Moving average 50 days
161.82
Moving average 100 days
116.77
Price spread / (MMA5)
+2.38%
Price spread / (MMA20)
+5.82%
Price spread / (MMA50)
-6.34%
Price spread / (MMA100)
-32.42%
STIM
RSI 9 days
48.37
RSI 14 days
50.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.34% | -14.84% | +958.70% | +5,282.55% | 13.86B | |
| +2.17% | +3.88% | +63.81% | +289.77% | 188B | |
| -1.71% | -11.77% | +65.71% | +139.35% | 115B | |
| -4.67% | -5.10% | +648.68% | +1,650.65% | 108B | |
| -3.02% | -10.31% | +306.40% | +206.56% | 102B | |
| 0.00% | +80.50% | +1,263.29% | +1,126.22% | 86.81B | |
| -1.42% | -13.42% | +102.00% | +137.60% | 69.44B | |
| +2.48% | -13.82% | +346.06% | +834.41% | 71.13B | |
| -1.74% | -3.67% | +28.30% | +66.13% | 60.64B | |
| +2.81% | +13.32% | +581.09% | +717.10% | 54.69B | |
| Average | -0.39% | -4.20% | +436.40% | +1,045.04% | 86.84B | |
| Weighted average by Cap. | -0.63% | -3.30% | +355.70% | +636.55% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4ffa62354ab.ahED44Gu-LpqqLRzvaU15UTOIOFGmEscqOXUwf-Gpb0.LyFJjNHpr9somcYl8MFChz6FdYYLrjhl4IObipvJ9so-PEixzcep8y_b7Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 172.78 | 1,120,646 | 9,617,971 |
| 15:59:59 | 172.92 | 100 | 8,497,325 |
| 15:59:59 | 172.92 | 108 | 8,497,225 |
| 15:59:59 | 172.84 | 100 | 8,497,117 |
| 15:59:59 | 172.77 | 118 | 8,497,017 |
| 15:59:59 | 172.77 | 132 | 8,496,899 |
| 15:59:59 | 172.81 | 113 | 8,496,767 |
| 15:59:59 | 172.91 | 100 | 8,496,654 |
| 15:59:59 | 172.91 | 100 | 8,496,554 |
| 15:59:57 | 172.73 | 141 | 8,496,454 |
Course Extremes
| 1 week | 160.87 |  | 207.6 |
| 1 month | 149.05 | | 233.67 |
| Current year | 31.67 | | 233.67 |
| 1 year | 15.29 | | 233.67 |
| 3 years | 3.28 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +395.64% | ||
| 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
