Applied Optoelectronics, Inc (AAOI) Stock Price

41.74 ▲ +1.00 (+2.45%)
Open: 40.53 Vol: 3.24M Day's range: 40.2532 - 44.315 Dec 03, 16:00 EST
IEX Real-Time Quote
Loading chart ...
AAOI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 41.42▲ 41.51▲ 41.92▼ 39.43▲ 35.10▲
MA10 41.39▲ 42.11▼ 42.06▼ 37.12▲ 26.16▲
MA20 41.34▲ 42.18▼ 41.50▲ 30.80▲ 18.45▲
MA50 41.91▼ 40.19▲ 38.96▲ 22.13▲ 15.40▲
MA100 42.25▼ 38.71▲ 33.93▲ 16.20▲ 11.26▲
MA200 42.03▼ 33.46▲ 26.18▲ 14.04▲ 8.14▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.085▲ -0.301▼ -0.231▼ 0.852▲ 3.110▲
RSI 56.208▲ 51.076▲ 56.818▲ 81.213▲ 85.165▲
STOCH 63.914     20.660     41.143     82.864▲ 87.978▲
WILL %R 0.000▲ -69.126     -69.126     -14.199▲ -7.842▲
CCI 200.000▲ -64.084     -65.998     103.442▲ 163.280▲
Latest Filters Detected On AAOI
GAP $AAOI Open Gap Up %3 Set Alert
GAP $AAOI Open Gap Up %2 Set Alert
Applied Optoelectronics, Inc News
Monday, December 02, 2024 09:58 PM
Applied Optoelectronics, Inc. (NASDAQ:AAOI – Get Free Report) was the recipient of a large decline in short interest during the month of November. As of November 15th, there was short interest ...
Sunday, December 01, 2024 10:06 PM
Shares of Applied Optoelectronics, Inc. (NASDAQ:AAOI – Get Free Report) have earned a consensus recommendation of “Moderate Buy” from the five analysts that are presently covering the stock, ...
Sunday, December 01, 2024 10:06 PM
Shares of Applied Optoelectronics, Inc. (NASDAQ:AAOI – Get Free Report) have earned a consensus recommendation of “Moderate Buy” from the five analysts that are presently covering the stock, ...
AAOI historical stock data
date open high low close volume
03/12/24 40.53 44.315 40.2532 41.74 3,244,517
02/12/24 42.88 43.88 40.725 40.74 4,014,227
29/11/24 37.64 43.05 37.49 41.22 3,853,479
27/11/24 37.62 38.071 34.4317 36.42 2,928,267
26/11/24 38.27 39.41 36.17 37.02 2,906,606
25/11/24 38.445 39.61 35.82 37.91 3,454,367
22/11/24 35.8216 38.94 35.1738 37.99 4,942,241
21/11/24 36.99 38.86 34.86 35.50 6,408,349
20/11/24 29.95 34.09 29.73 34.07 6,781,268
19/11/24 26.96 28.63 26.96 28.55 2,065,953
Quote Details
52wk Low:6.70
52wk High:44.315
Vol:3.24M
Avg Vol(3m):53M
1Y Chng:+102.42%
1M Chng:+136.76%
Add to Watch List