|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 135.63 USD | +9.19% |
|
+43.80% | +289.07% |
| 07/08 | B. Riley Adjusts PT on Applied Optoelectronics to $109 From $129, Maintains Neutral Rating | MT |
| 07/08 | Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid Strong Tech Results | MT |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | $110.21 | $131.63 | $128.56 | $124.22 | $135.63 |
| Volume | 1,20,55,507 | 2,10,13,706 | 1,24,80,209 | 1,53,77,237 | 2,41,02,427 |
| Change | +16.85% | +19.44% | -2.33% | -3.38% | +9.19% |
| Opening | $89.80 | $128.58 | $128.45 | $121.38 | $142.48 |
| High | $110.95 | $136.27 | $140.34 | $134.29 | $149.35 |
| Low | $88.13 | $123.50 | $128.00 | $118.88 | $130.50 |
Performance
| 1 day | +9.19% | ||
| 1 week | +43.80% | ||
| Current month | +43.80% | ||
| 1 month | +10.98% | ||
| 3 months | -8.94% | ||
| 6 months | +183.09% | ||
| Current year | +289.07% | ||
| 1 year | +528.21% | ||
| 3 years | +1,015.38% | ||
| 5 years | +1,703.59% | ||
| 10 years | +870.87% |
Volumes
marketsDaily volume
2,41,02,427
Estimated daily volume
2,41,02,427
Avg. Volume 20 sessions
1,14,89,230
Daily volume ratio
2.1
Avg. Volume 20 sessions USD
1,55,82,84,264.9
Record volume 1
7,74,14,190
Record volume 2
3,17,70,769
Record volume 3
2,71,12,833
Capital turnover ratio
0.14
Float rotation
0.16
Basic data
Market Cap (USD)
11,47,01,25,614
Net sales (USD)
45,57,15,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.67 %
Free-Float capitalization (USD)
9,75,86,06,168
Average Daily Capital Traded
13.59%
Indicators
Moving average 5 days
126.05
Moving average 20 days
107.77
Moving average 50 days
139.11
Moving average 100 days
141.61
Price spread / (MMA5)
-7.06%
Price spread / (MMA20)
-20.54%
Price spread / (MMA50)
+2.56%
Price spread / (MMA100)
+4.41%
STIM
RSI 9 days
58.19
RSI 14 days
52.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +9.19% | +43.80% | +528.21% | +1,015.38% | 1.15TCr | |
| -0.84% | +5.28% | +53.83% | +282.59% | 21TCr | |
| -1.70% | +3.79% | +33.68% | +135.29% | 11TCr | |
| -0.22% | +6.30% | +223.31% | +1,463.51% | 8.7TCr | |
| -0.72% | +0.70% | +202.22% | +165.14% | 8.38TCr | |
| +13.44% | +44.22% | +228.42% | +703.07% | 7.42TCr | |
| +3.99% | +11.91% | +698.25% | +746.36% | 6.68TCr | |
| +1.95% | -0.85% | +56.39% | +66.73% | 6.51TCr | |
| +0.58% | +5.17% | +7.10% | +59.41% | 6.26TCr | |
| +2.40% | +34.89% | +221.03% | +569.68% | 3.73TCr | |
| Average | +2.81% | +14.85% | +225.24% | +520.72% | 8.1TCr | |
| Weighted average by Cap. | +1.45% | +9.81% | +164.76% | +442.48% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2ee61.RP_CYPUOtFKzaz7FWKgf7tDlL81r_Czcj_fRmv7KCfE.EZq7K6VahQPXXFzzbMp8n6a8bK4NhESTvaCQrZyjQKU3uo86tk3caoRTew
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 135.63 | 7,80,816 | 1,64,93,135 |
| 01:29:59 am | 135.39 | 149 | 1,57,12,319 |
| 01:29:59 am | 135.39 | 100 | 1,57,12,170 |
| 01:29:59 am | 135.40 | 167 | 1,57,12,070 |
| 01:29:59 am | 135.40 | 100 | 1,57,11,903 |
| 01:29:59 am | 135.53 | 100 | 1,57,11,803 |
| 01:29:59 am | 135.44 | 100 | 1,57,11,703 |
| 01:29:59 am | 135.46 | 756 | 1,57,11,603 |
| 01:29:59 am | 135.46 | 444 | 1,57,10,847 |
| 01:29:59 am | 135.46 | 575 | 1,57,10,403 |
Course Extremes
| 1 week | 118.88 |  | 149.35 |
| 1 month | 76.01 | | 149.35 |
| 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 | +289.07% | ||
| 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
