Historical Data for Applied Optoelectronics Inc. (AAOI)

$ 15.80   0.75 (+4.98%) Volume: 4.36m 4:00 PM EDT 7-Aug-2020
After Hours:  $ 15.99   0.19 (+1.20%) Volume: 61.53k 7:39 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 17.31 17.57 15.63 15.80 4.36m 0.75 4.98% 15.80 71.53m 26,352
08/06/20 16.04 16.04 14.922 15.05 1.92m -1.06 -6.58% 15.05 30.01m 12,754
08/05/20 16.48 16.50 15.84 16.11 1.69m -0.25 -1.53% 16.11 27.37m 9,420
08/04/20 15.96 16.5399 15.43 16.36 1.32m 0.30 1.87% 16.36 21.26m 9,326
08/03/20 14.41 16.75 14.21 16.06 3.12m 1.85 13.02% 16.06 49.78m 16,977
07/31/20 14.07 14.80 13.72 14.21 1.21m 0.34 2.45% 14.21 17.11m 8,142
07/30/20 13.25 14.05 13.07 13.87 803.47k 0.34 2.51% 13.87 11.01m 5,899
07/29/20 13.29 13.75 13.20 13.53 761.33k 0.29 2.19% 13.53 10.25m 5,625
07/28/20 13.92 13.92 13.14 13.24 693.81k -0.73 -5.23% 13.24 9.3m 4,649
07/27/20 13.77 14.22 13.64 13.97 821.57k 0.35 2.57% 13.97 11.46m 5,204
07/24/20 13.95 13.96 13.13 13.62 1.09m -0.61 -4.29% 13.62 14.76m 6,509
07/23/20 14.43 14.50 13.62 14.23 1.06m -0.16 -1.11% 14.23 14.88m 6,552
07/22/20 13.93 15.13 13.33 14.39 2.53m 0.465 3.34% 14.39 36.76m 16,361
07/21/20 13.01 14.2615 12.43 13.925 3.15m 1.91 15.90% 13.925 43.15m 18,671
07/20/20 11.22 12.20 11.16 12.015 862.81k 0.775 6.90% 12.015 10.24m 5,076
07/17/20 10.65 11.41 10.61 11.24 745.98k 0.575 5.39% 11.24 8.36m 5,146
07/16/20 10.98 11.03 10.35 10.665 730.64k -0.455 -4.09% 10.665 7.73m 4,932
07/15/20 10.89 11.41 10.80 11.12 542.04k 0.41 3.83% 11.12 6.05m 4,919
07/14/20 10.80 10.835 10.12 10.71 645.42k -0.09 -0.83% 10.71 6.81m 5,061
07/13/20 11.70 11.80 10.765 10.80 833.53k -0.71 -6.17% 10.80 9.39m 6,678
07/10/20 12.00 12.06 11.2201 11.51 884.58k -0.49 -4.08% 11.51 10.22m 6,380