|
Market Closed -
Nasdaq
01:30:00 01/09/2026 am IST
|
Pre-market 05:30:00 am | |||
| 107.69 USD | +1.37% |
|
106.68 | -0.94% |
| 24/08 | Top Premarket Decliners | MT |
| 24/08 | Social Buzz: Wallstreetbets Stocks Mixed Pre-Bell Monday; Sellas to Rise, Applied Optoelectronics to Fall | MT |
Stock exchange
Nasdaq
AAOI 107.69 $
+1.37%
50Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 107.69USD | +1.37% | 50Cr $ | ||
CBOE
| AAOI | 107.73USD | +1.41% | 1.25Cr $ | |
|
Tradegate
| A59 | 92.68EUR | +1.09% | 2L € | |
|
Börse Stuttgart
| A59 | 92.62EUR | +0.90% | 2L € | |
|
Boerse Muenchen
| A59 | 92.96EUR | +1.10% | 1L € | |
|
Xetra
| A59 | 92.27EUR | -1.19% | 97.71T € | |
|
Borsa Italiana
| 1AAOI | 93.65EUR | -2.83% | 76.7T € | |
|
London S.E.
| 0HGV | 109.12USD | -3.27% | 75.07T $ | |
|
Berne S.E.
| A59 | 92.65CHF | -11.36% | 4.63T CHF | |
|
CBOE
| 92.51EUR | -10.96% | 4.35T € | ||
|
Deutsche Boerse AG
| A59 | 92.06EUR | -0.40% | 1.84T € | |
|
CBOE
| 0HGV | 112.08EUR | -.--% | 0 € | |
| AAOI03 | 1.180THB | -2.48% | 1.14Cr ฿ | ||
| AAOI23 | 2.400THB | -1.64% | 49.41L ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | |
|---|---|---|---|---|---|
| Last | $113.15 | $113.76 | $113.28 | $106.23 | $107.69 |
| Volume | 67,35,547 | 48,78,840 | 62,54,054 | 57,16,918 | 46,01,516 |
| Change | +5.13% | +0.54% | -0.42% | -6.22% | +1.37% |
| Opening | $111.78 | $110.59 | $117.03 | $110.46 | $107.52 |
| High | $115.08 | $114.21 | $118.90 | $110.90 | $108.67 |
| Low | $110.24 | $110.01 | $111.30 | $105.15 | $104.06 |
Performance
| 1 day | -0.94% | ||
| 1 week | +0.06% | ||
| Current month | +14.18% | ||
| 1 month | +14.18% | ||
| 3 months | -42.00% | ||
| 6 months | +12.95% | ||
| Current year | +208.92% | ||
| 1 year | +361.20% | ||
| 3 years | +682.06% | ||
| 5 years | +1,369.17% | ||
| 10 years | +539.11% |
Volumes
marketsDaily volume
46,09,494
Estimated daily volume
46,09,494
Avg. Volume 20 sessions
1,12,10,381
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
1,20,72,45,929.89
Record volume 1
7,74,14,190
Record volume 2
3,17,70,769
Record volume 3
2,71,12,833
Capital turnover ratio
0.13
Float rotation
0.15
Basic data
Market Cap (USD)
9,01,95,95,080
Net sales (USD)
45,57,15,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,13,38,11,203
Average Daily Capital Traded
13.38%
Indicators
Moving average 5 days
110.81
Moving average 20 days
126.02
Moving average 50 days
123.77
Moving average 100 days
145.9
Price spread / (MMA5)
+2.90%
Price spread / (MMA20)
+17.02%
Price spread / (MMA50)
+14.93%
Price spread / (MMA100)
+35.48%
STIM
RSI 9 days
42.89
RSI 14 days
45.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.37% | +0.06% | +361.20% | +682.06% | 901.96Cr | |
| +0.51% | +1.93% | +45.65% | +258.79% | 19TCr | |
| -1.19% | +1.83% | +22.85% | +135.85% | 11TCr | |
| -1.38% | -0.21% | +191.65% | +158.47% | 8.42TCr | |
| +0.72% | -9.08% | +57.95% | +1,634.18% | 8.27TCr | |
| +2.60% | +10.79% | +808.41% | +968.13% | 7.6TCr | |
| +1.80% | +5.43% | +25.32% | +75.14% | 6.82TCr | |
| +1.28% | +1.40% | -0.61% | +55.03% | 5.87TCr | |
| -0.49% | +0.85% | +207.10% | +638.32% | 5.47TCr | |
| -0.22% | -3.69% | +85.46% | +749.23% | 4.27TCr | |
| Average | +0.21% | +1.02% | +180.50% | +535.52% | 7.83TCr | |
| Weighted average by Cap. | +0.27% | +2.30% | +145.30% | +471.49% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73033c29874c764cdd902804720da.XC-jqdxNZ490BWmHrdvxI9dqGCtNL8cgp05XG6JLNHM.P2zFzrh5CvcaPQLwme6uEKM5Vn0ISLBu8hQ4cPF9QCElH-nlgwAfzB5aCg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 107.69 | 4,13,600 | 31,29,773 |
| 01:30:00 am | 107.86 | 100 | 27,16,173 |
| 01:30:00 am | 107.83 | 100 | 27,16,073 |
| 01:30:00 am | 107.83 | 100 | 27,15,973 |
| 01:30:00 am | 107.79 | 412 | 27,15,873 |
| 01:29:59 am | 107.79 | 188 | 27,15,461 |
| 01:29:59 am | 107.79 | 200 | 27,15,273 |
| 01:29:59 am | 107.79 | 142 | 27,15,073 |
| 01:29:59 am | 107.74 | 100 | 27,14,931 |
| 01:29:59 am | 107.71 | 200 | 27,14,831 |
Price Extremes
| 1 week | 104.06 |  | 118.9 |
| 1 month | 88.13 | | 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 | +208.92% | ||
| 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
