|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 161.85 USD | -3.28% |
|
-4.26% | +364.29% |
| 19/06 | Applied Optoelectronics Insider Sold Shares Worth $6,880,127, According to a Recent SEC Filing | MT |
| 17/06 | Applied Optoelectronics Unit Doubles China Credit Facility | MT |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | |
|---|---|---|---|---|---|
| Last | 169.05 $ | 191.55 $ | 170.81 $ | 167.34 $ | 161.85 $ |
| Volume | 1,27,30,850 | 1,46,11,895 | 1,31,09,799 | 1,00,05,543 | 1,67,26,243 |
| Change | -2.16% | +13.31% | -10.83% | -2.03% | -3.28% |
| Opening | 173.14 $ | 177.27 $ | 194.21 $ | 174.72 $ | 174.65 $ |
| High | 179.90 $ | 194.97 $ | 196.50 $ | 177.59 $ | 174.76 $ |
| Low | 163.66 $ | 176.60 $ | 169.87 $ | 165.79 $ | 158.04 $ |
Performance
| 1 day | -3.28% | ||
| 1 week | -4.26% | ||
| Current month | +2.17% | ||
| 1 month | -2.06% | ||
| 3 months | +84.89% | ||
| 6 months | +416.76% | ||
| Current year | +364.29% | ||
| 1 year | +590.19% | ||
| 3 years | +3,012.50% | ||
| 5 years | +1,864.20% | ||
| 10 years | +1,486.76% |
Volumes
marketsDaily volume
1,67,26,243
Estimated daily volume
1,67,26,243
Avg. Volume 20 sessions
1,50,36,405
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
2,43,36,42,149.25
Record volume 1
7,74,14,190
Record volume 2
3,17,70,769
Record volume 3
2,71,12,833
Capital turnover ratio
0.19
Float rotation
0.21
Basic data
Market Cap (USD)
12,98,72,91,838
Net sales (USD)
45,57,15,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.2 %
Free-Float capitalization (USD)
11,58,52,49,543
Average Daily Capital Traded
18.74%
Indicators
Moving average 5 days
172.12
Moving average 20 days
178.33
Moving average 50 days
169.25
Moving average 100 days
123.51
Price spread / (MMA5)
+6.35%
Price spread / (MMA20)
+10.18%
Price spread / (MMA50)
+4.57%
Price spread / (MMA100)
-23.69%
STIM
RSI 9 days
45.74
RSI 14 days
47.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.28% | -4.26% | +590.19% | +3,012.50% | 1.3TCr | |
| +1.77% | +6.61% | +74.76% | +304.59% | 20TCr | |
| +0.04% | +37.33% | +469.42% | +319.94% | 13TCr | |
| +4.23% | +14.81% | +640.00% | +1,324.63% | 12TCr | |
| -1.29% | +3.07% | +72.67% | +138.67% | 12TCr | |
| +3.18% | +127.00% | +1,602.93% | +1,418.39% | 11TCr | |
| +2.83% | +1.18% | +379.77% | +604.34% | 7.62TCr | |
| +3.88% | +9.68% | +110.57% | +121.44% | 7.53TCr | |
| +9.76% | +26.32% | +848.41% | +940.66% | 7.02TCr | |
| +2.56% | +3.45% | +33.36% | +60.96% | 6.35TCr | |
| Average | +2.37% | +11.66% | +482.21% | +824.61% | 9.8TCr | |
| Weighted average by Cap. | +2.42% | +13.61% | +453.19% | +609.96% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
85.4V2EI_mZp0GMOoDT4jCuk8TkYaJfl9hDWKcYfIT9eKg.rjHeF6rK1DjoTMWavQHJ5_OFNuUxurt6IpRTOtW0Ft-3EsMTg_7ELPho0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 161.85 | 14,69,471 | 1,14,17,124 |
| 01:29:59 am | 161.73 | 100 | 99,47,653 |
| 01:29:59 am | 161.73 | 100 | 99,47,553 |
| 01:29:59 am | 161.73 | 100 | 99,47,453 |
| 01:29:59 am | 161.73 | 200 | 99,47,353 |
| 01:29:59 am | 161.73 | 244 | 99,47,153 |
| 01:29:59 am | 161.73 | 200 | 99,46,909 |
| 01:29:59 am | 161.72 | 461 | 99,46,709 |
| 01:29:59 am | 161.73 | 100 | 99,46,248 |
| 01:29:59 am | 161.73 | 100 | 99,46,148 |
Course Extremes
| 1 week | 158.04 |  | 196.5 |
| 1 month | 149.05 | | 209.64 |
| Current year | 31.67 | | 233.67 |
| 1 year | 18.5 | | 233.67 |
| 3 years | 3.59 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +364.29% | ||
| 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
