|
Market Closed -
Nasdaq
16:00:00 2026-10-14 EDT
|
5-day change | 1st Jan Change | ||
| 86.22 USD | -11.82% |
|
-29.64% | +147.33% |
Stock exchange
Nasdaq
AAOI 86.22 $
-11.82%
1.29B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 86.22USD | -11.82% | 1.29B $ | ||
CBOE
| AAOI | 86.23USD | -11.86% | 35.54M $ | |
|
Xetra
| A59 | 80.89EUR | -5.59% | 481K € | |
|
Borsa Italiana
| 1AAOI | 102.80EUR | +10.29% | 412K € | |
|
Tradegate
| A59 | 75.80EUR | -1.83% | 58.59K € | |
|
Boerse Muenchen
| A59 | 75.67EUR | -2.15% | 57.66K € | |
|
London S.E.
| 0HGV | 97.20USD | -6.25% | 73.87K $ | |
|
CBOE
| 82.74EUR | -5.86% | 48.82K € | ||
|
Börse Stuttgart
| A59 | 77.45EUR | -11.11% | 27.73K € | |
|
Berne S.E.
| A59 | 78.00CHF | -16.50% | 7.8K CHF | |
|
Deutsche Boerse AG
| A59 | 75.12EUR | -3.79% | 751.2 € | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.100THB | -8.33% | 9.12M ฿ | ||
| AAOI23 | 2.180THB | -9.17% | 3.38M ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | |
|---|---|---|---|---|---|
| Last | US$105.90 | US$109.64 | US$100.68 | US$97.78 | US$86.22 |
| Volume | 19,419,305 | 14,512,493 | 11,030,865 | 10,830,634 | 14,925,813 |
| Change | -13.58% | +3.53% | -8.17% | -2.88% | -11.82% |
| Opening | US$117.44 | US$113.00 | US$106.20 | US$97.44 | US$94.96 |
| High | US$119.91 | US$117.16 | US$106.41 | US$99.77 | US$96.14 |
| Low | US$104.88 | US$108.62 | US$99.22 | US$95.08 | US$85.76 |
Performance
| 1 day | -11.82% | ||
| 1 week | -29.64% | ||
| Current month | -13.14% | ||
| 1 month | -9.96% | ||
| 3 months | -31.27% | ||
| 6 months | -41.10% | ||
| Current year | +147.33% | ||
| 1 year | +202.74% | ||
| 3 years | +1,041.99% | ||
| 5 years | +1,074.66% | ||
| 10 years | +324.94% |
Volumes
marketsDaily volume
14,925,813
Estimated daily volume
14,925,813
Avg. Volume 20 sessions
9,985,822
Daily volume ratio
1.49
Avg. Volume 20 sessions USD
860,977,572.84
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.11
Float rotation
0.13
Basic data
Market Cap (USD)
7,811,629,773
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.23%
Free-Float capitalization (USD)
6,605,222,462
Average Daily Capital Traded
11.02%
Indicators
Moving average 5 days
100.04
Moving average 20 days
106.35
Moving average 50 days
113.77
Moving average 100 days
127.05
Price spread / (MMA5)
+16.03%
Price spread / (MMA20)
+23.35%
Price spread / (MMA50)
+31.95%
Price spread / (MMA100)
+47.35%
STIM
RSI 9 days
39.79
RSI 14 days
43.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -11.82% | -29.64% | +202.74% | +1,041.99% | 7.81B | |
| -3.73% | -5.55% | +34.85% | +303.86% | 204B | |
| -5.15% | -13.70% | +66.52% | +404.44% | 121B | |
| -2.04% | -1.66% | +34.71% | +40.81% | 123B | |
| +1.25% | -3.57% | +17.96% | +126.05% | 106B | |
| -10.43% | -18.71% | +139.57% | +151.03% | 85.95B | |
| +0.81% | -14.34% | +593.24% | +881.43% | 75.39B | |
| -5.84% | -14.96% | +46.33% | +1,412.41% | 68.87B | |
| -0.63% | +0.04% | -2.14% | +77.79% | 60.87B | |
| -9.19% | -21.29% | +140.76% | +704.77% | 51.86B | |
| Average | -4.51% | -10.88% | +127.45% | +514.46% | 90.45B | |
| Weighted average by Cap. | -3.48% | -8.23% | +99.50% | +393.04% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e0adf5e91f9926.DfF99e8OKlsxTTbbhOtSusqQqWQIjo_tBIhwD3BkX4o.P4tJkY1KRR5EFVuJ4Ng2zfzF6wMx3LyGXcIcRgE7Z7l8k02zlVdoD1Meew
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 86.22 | 1,092,968 | 10,599,513 |
| 15:59:59 | 86.23 | 100 | 9,506,545 |
| 15:59:59 | 86.23 | 117 | 9,506,445 |
| 15:59:59 | 86.23 | 100 | 9,506,328 |
| 15:59:59 | 86.23 | 280 | 9,506,228 |
| 15:59:59 | 86.23 | 120 | 9,505,948 |
| 15:59:59 | 86.23 | 300 | 9,505,828 |
| 15:59:59 | 86.23 | 400 | 9,505,528 |
| 15:59:59 | 86.27 | 100 | 9,505,128 |
| 15:59:59 | 86.26 | 100 | 9,505,028 |
Price Extremes
| 1 week | 85.76 |  | 117.16 |
| 1 month | 85.76 | | 131.15 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 6.66 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +147.33% | ||
| 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
