Applied Optoelectronics xStock Historical Data

AAOIx
Download
Date Close Price change Market cap Trading volume
Today, at 8 AM $ 153.42
+0.00%
$ 17.68 million $ 5,539
Today, at 7 AM $ 153.42
-0.42%
$ 17.68 million $ 5,539
Today, at 6 AM $ 154.07
-0.16%
$ 17.75 million $ 5,293
Today, at 5 AM $ 154.31
+0.08%
$ 17.78 million $ 4,585
Today, at 4 AM $ 154.19
-0.04%
$ 17.77 million $ 4,575
Today, at 3 AM $ 154.25
-0.08%
$ 17.77 million $ 4,596
Today, at 2 AM $ 154.38
+0.10%
$ 17.79 million $ 4,596
Today, at 1 AM $ 154.23
-0.09%
$ 17.77 million $ 3,492
Today, at 12 AM $ 154.37
-0.03%
$ 17.79 million $ 3,458
Yesterday, at 11 PM $ 154.41
+0.70%
$ 17.79 million $ 3,756
Yesterday, at 10 PM $ 153.34
-0.19%
$ 17.67 million $ 3,818
Yesterday, at 9 PM $ 153.63
+0.00%
$ 17.7 million $ 3,039
Yesterday, at 8 PM $ 153.63
+0.05%
$ 17.7 million $ 2,625
Yesterday, at 7 PM $ 153.55
+0.03%
$ 17.69 million $ 2,617
Yesterday, at 6 PM $ 153.5
+0.01%
$ 17.69 million $ 2,717
Yesterday, at 5 PM $ 153.49
+0.87%
$ 17.69 million $ 2,725
Yesterday, at 4 PM $ 152.17
+0.11%
$ 17.53 million $ 3,498
Yesterday, at 3 PM $ 152.01
+0.14%
$ 17.52 million $ 3,545
Yesterday, at 2 PM $ 151.8
-0.22%
$ 17.49 million $ 6,945
Yesterday, at 1 PM $ 152.13
-0.11%
$ 17.53 million $ 16,588
Yesterday, at 12 PM $ 152.3
+0.58%
$ 17.55 million $ 24,384
Yesterday, at 11 AM $ 151.42
+0.21%
$ 17.45 million $ 23,944
Yesterday, at 10 AM $ 151.1
+0.13%
$ 17.41 million $ 24,744
Yesterday, at 9 AM $ 150.9
-0.05%
$ 17.39 million $ 24,682
Yesterday, at 8 AM $ 150.97
-0.16%
$ 17.4 million $ 24,390
Yesterday, at 7 AM $ 151.21
+0.02%
$ 17.42 million $ 24,397
Yesterday, at 6 AM $ 151.18
+0.32%
$ 17.42 million $ 24,969
Yesterday, at 5 AM $ 150.7
-0.17%
$ 17.36 million $ 24,454
Yesterday, at 4 AM $ 150.95
-0.11%
$ 17.39 million $ 24,504
Yesterday, at 3 AM $ 151.12
-0.07%
$ 17.41 million $ 24,519
Yesterday, at 2 AM $ 151.23
+0.09%
$ 17.43 million $ 24,530
Yesterday, at 1 AM $ 151.09
-0.03%
$ 17.41 million $ 24,516
Yesterday, at 12 AM $ 151.14
-0.01%
$ 17.41 million $ 24,528
Aug 14, 11 PM $ 151.16
-0.33%
$ 17.42 million $ 24,775
Aug 14, 10 PM $ 151.66
+0.36%
$ 17.47 million $ 24,675
Aug 14, 9 PM $ 151.11
+0.01%
$ 17.41 million $ 25,107
Aug 14, 8 PM $ 151.1
+0.23%
$ 17.41 million $ 25,117
Aug 14, 7 PM $ 150.76
+1.94%
$ 17.37 million $ 26,730
Aug 14, 6 PM $ 147.89
+0.84%
$ 17.04 million $ 27,063
Aug 14, 5 PM $ 146.66
-1.73%
$ 16.9 million $ 29,059
Aug 14, 4 PM $ 149.24
+0.00%
$ 17.2 million $ 28,386
Aug 14, 3 PM $ 149.24
-0.22%
$ 17.2 million $ 28,376
Aug 14, 2 PM $ 149.57
+2.74%
$ 17.23 million $ 24,967
Aug 14, 1 PM $ 145.58
+9.67%
$ 16.77 million $ 17,001
Aug 14, 12 PM $ 132.74
-0.36%
$ 15.29 million $ 13,022
Aug 14, 11 AM $ 133.22
+0.04%
$ 15.35 million $ 12,907
Aug 14, 10 AM $ 133.17
+0.65%
$ 15.34 million $ 12,123
Aug 14, 9 AM $ 132.31
+0.08%
$ 15.25 million $ 12,576
Aug 14, 8 AM $ 132.2
+0.52%
$ 15.23 million $ 15,086
Aug 14, 7 AM $ 131.52
-0.20%
$ 15.15 million $ 15,440
Download