|
Market Closed -
Nasdaq
23:00:00 11/09/2026 +03
|
After hours 02:58:57 | |||
| 105.36 USD | +2.00% |
|
105.26 | -0.09% |
Stock exchange
Nasdaq
AAOI 105.36 $
+2.00%
527M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 105.36USD | +2.00% | 527M $ | ||
CBOE
| AAOI | 105.33USD | +1.97% | 17.53M $ | |
|
Borsa Italiana
| 1AAOI | 95.08EUR | -4.12% | 330K € | |
|
Tradegate
| A59 | 90.84EUR | +2.08% | 280K € | |
|
Xetra
| A59 | 91.21EUR | -0.78% | 245K € | |
|
Boerse Muenchen
| A59 | 90.73EUR | +2.22% | 78.48K € | |
|
CBOE
| 90.71EUR | -1.13% | 7.89K € | ||
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
London S.E.
| 0HGV | 104.55USD | -4.19% | 1.05K $ | |
|
Deutsche Boerse AG
| A59 | 88.97EUR | -5.35% | 0 € | |
|
Börse Stuttgart
| A59 | 91.05EUR | +2.07% | 0 € | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.150THB | -2.54% | 4.36M ฿ | ||
| AAOI23 | 2.320THB | -0.85% | 467K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | $111.55 | $107.93 | $103.29 | $105.36 | $105.36 |
| Volume | 12,081,149 | 5,977,405 | 5,703,942 | 5,001,360 | 5,001,360 |
| Change | +5.70% | -3.25% | -4.30% | +2.00% | +2.00% |
| Opening | $108.39 | $110.78 | $104.50 | $104.51 | $104.51 |
| High | $116.90 | $113.64 | $109.78 | $108.67 | $108.67 |
| Low | $107.80 | $107.62 | $102.99 | $104.08 | $104.08 |
Performance
| 1 day | -0.09% | ||
| 1 week | -0.16% | ||
| Current month | -2.16% | ||
| 1 month | -21.57% | ||
| 3 months | -39.02% | ||
| 6 months | -17.05% | ||
| Current year | +202.24% | ||
| 1 year | +292.40% | ||
| 3 years | +804.38% | ||
| 5 years | +1,318.03% | ||
| 10 years | +436.73% |
Volumes
marketsDaily volume
5,001,360
Estimated daily volume
5,001,360
Avg. Volume 20 sessions
7,033,303
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
741,028,804.08
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.08
Float rotation
0.09
Basic data
Market Cap (USD)
8,945,726,609
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.22 %
Free-Float capitalization (USD)
8,070,885,337
Average Daily Capital Traded
8.28%
Indicators
Moving average 5 days
106.73
Moving average 20 days
116.99
Moving average 50 days
115.41
Moving average 100 days
141.99
Price spread / (MMA5)
+1.30%
Price spread / (MMA20)
+11.03%
Price spread / (MMA50)
+9.54%
Price spread / (MMA100)
+34.77%
RSI 9 days
40.54
RSI 14 days
42.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.00% | -0.16% | +292.40% | +804.38% | 8.95B | |
| +4.57% | +1.38% | +40.49% | +288.29% | 207B | |
| -1.20% | -3.12% | +15.62% | +136.19% | 110B | |
| -2.30% | +2.24% | +195.02% | +170.73% | 87.14B | |
| +2.94% | +9.59% | +55.88% | +1,783.42% | 87.91B | |
| 0.00% | -0.07% | +644.68% | +910.83% | 76.97B | |
| +1.73% | +2.01% | +4.71% | +85.56% | 66.72B | |
| -0.02% | -1.93% | -3.66% | +59.38% | 61.37B | |
| +4.16% | +8.34% | +195.01% | +830.16% | 59.8B | |
| -2.62% | +5.33% | +84.66% | +798.41% | 42.59B | |
| Average | +0.36% | +0.38% | +152.48% | +586.73% | 80.84B | |
| Weighted average by Cap. | +1.12% | +0.42% | +123.21% | +515.37% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e4bcadf56f142a73447bab9ca6f0.OwS2CIZuvSAlpkuUqv5hkeaFb2qYoC-BswpxFvQivjk.aFTgb9QL52Nmnxjh5JQizoTaGw7oz2Lm_UsiJsNtjmZpRvxk1F7VFGGSDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 105.36 | 334,467 | 3,294,661 |
| 23:00:00 | 105.36 | 100 | 2,960,194 |
| 22:59:59 | 105.36 | 100 | 2,960,094 |
| 22:59:59 | 105.36 | 100 | 2,959,994 |
| 22:59:59 | 105.36 | 111 | 2,959,894 |
| 22:59:59 | 105.36 | 100 | 2,959,783 |
| 22:59:59 | 105.36 | 340 | 2,959,683 |
| 22:59:57 | 105.33 | 100 | 2,959,343 |
| 22:59:57 | 105.33 | 100 | 2,959,243 |
| 22:59:57 | 105.35 | 100 | 2,959,143 |
Price Extremes
| 1 week | 102.99 |  | 116.9 |
| 1 month | 96.96 | | 160.99 |
| 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 | +202.24% | ||
| 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
