|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 171.33 USD | -0.84% |
|
-4.39% | +385.46% |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 196.64 $ | 162.88 $ | 175.13 $ | 172.78 $ | 169.24 $ |
| Volume | 14,905,710 | 26,968,735 | 17,040,945 | 14,448,538 | 8,807,138 |
| Change | +11.10% | -17.17% | +7.52% | -1.34% | -0.84% |
| Opening | 184.75 $ | 202.80 $ | 171.79 $ | 167.56 $ | 173.14 $ |
| High | 203.20 $ | 207.60 $ | 184.91 $ | 175.20 $ | 179.90 $ |
| Low | 177.05 $ | 160.87 $ | 167.42 $ | 162.10 $ | 163.66 $ |
Performance
| 1 day | -0.91% | ||
| 1 week | -4.39% | ||
| Current month | +6.83% | ||
| 1 month | -10.12% | ||
| 3 months | +59.37% | ||
| 6 months | +427.85% | ||
| Current year | +385.46% | ||
| 1 year | +900.18% | ||
| 3 years | +5,043.77% | ||
| 5 years | +1,825.26% | ||
| 10 years | +1,600.80% |
Volumes
marketsDaily volume
8,807,138
Estimated daily volume
15,494,100
Avg. Volume 20 sessions
13,977,167
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
2,394,708,022.11
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.17
Float rotation
0.2
Basic data
Market Cap (USD)
13,864,345,282
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.21 %
Free-Float capitalization (USD)
12,368,426,582
Average Daily Capital Traded
17.27%
Indicators
Moving average 5 days
176.89
Moving average 20 days
182.84
Moving average 50 days
161.82
Moving average 100 days
116.77
Price spread / (MMA5)
+3.24%
Price spread / (MMA20)
+6.72%
Price spread / (MMA50)
-5.55%
Price spread / (MMA100)
-31.85%
STIM
RSI 9 days
48.37
RSI 14 days
50.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.84% | -4.39% | +900.18% | +5,043.77% | 13.86B | |
| +1.66% | +11.53% | +63.65% | +288.92% | 188B | |
| +0.77% | -11.09% | +66.99% | +141.20% | 115B | |
| -3.71% | -8.62% | +620.87% | +1,585.62% | 108B | |
| -4.58% | -13.61% | +295.47% | +203.84% | 102B | |
| -5.04% | +71.40% | +1,194.56% | +1,064.40% | 86.81B | |
| -1.27% | -14.52% | +99.44% | +134.58% | 69.44B | |
| +7.14% | +3.00% | +379.67% | +846.13% | 71.13B | |
| -0.55% | -3.67% | +28.30% | +66.13% | 60.64B | |
| +1.54% | +15.07% | +591.61% | +729.71% | 54.69B | |
| Average | -0.50% | -2.98% | +424.07% | +1,010.43% | 86.84B | |
| Weighted average by Cap. | -0.51% | -2.12% | +346.49% | +619.72% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
54a63.RNfIi4smPpwGuapTDKUJeSA0DRRV7wKFKzjE22QU0Jo.MuCY4c5rSd9iy90eSv1PD3NgYCAnpjLiaQqRslAh5vEtk4PI42xwzXXP_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:11:40 | 169.24 | 100 | 6,188,390 |
| 21:11:29 | 169.23 | 150 | 6,188,290 |
| 21:11:20 | 169.32 | 199 | 6,188,140 |
| 21:11:20 | 169.32 | 100 | 6,187,941 |
| 21:11:15 | 169.23 | 200 | 6,187,841 |
| 21:11:15 | 169.20 | 980 | 6,187,641 |
| 21:11:15 | 169.20 | 100 | 6,186,661 |
| 21:11:10 | 169.53 | 100 | 6,186,561 |
| 21:11:10 | 169.54 | 100 | 6,186,461 |
| 21:11:04 | 169.58 | 200 | 6,186,361 |
Course Extremes
| 1 week | 160.87 |  | 207.6 |
| 1 month | 149.05 | | 233.67 |
| Current year | 31.67 | | 233.67 |
| 1 year | 15.29 | | 233.67 |
| 3 years | 3.28 | | 233.67 |
| 5 years | 1.48 | | 233.67 |
| 10 years | 1.48 | | 233.67 |
Monthly variations
Annual variations
| 2026 | +395.64% | ||
| 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
