Applied Optoelectronics Inc. (AAOI) Stock Price

41.78 ▼ -0.72 (-1.69%)
Open: 42.37 Vol: 1.31M Day's range: 41.15 - 42.50 Jul 20, 16:00 EDT
IEX Real-Time Price
Loading chart ...
AAOI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 41.93▼ 41.87▼ 41.83▼ 44.67▼ 44.85▼
MA10 41.81▼ 41.83▼ 42.17▼ 45.68▼ 42.57▼
MA20 41.66▲ 42.46▼ 42.84▼ 44.82▼ 35.81▲
MA50 42.17▼ 44.62▼ 45.88▼ 41.58▲ 41.27▲
MA100 42.80▼ 45.87▼ 45.79▼ 35.09▲ 41.86▼
MA200 45.37▼ 45.44▼ 44.48▼ 37.32▲ 28.36▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.067▲ 0.091▲ -0.005▼ -0.699▼ 1.711▲
RSI 44.492▼ 31.600▼ 28.311▼ 42.915▼ 53.968▲
STOCH 67.317     44.202     26.726     32.773     72.425    
WILL %R -64.000     -71.591     -79.675▼ -93.115▼ -37.533    
CCI -43.456     -68.017     -89.935     -201.319▼ 54.178    
Latest Filters Detected On AAOI
CDL $AAOI Hammer Candlestick Pattern Detected Set Alert
BREAK $AAOI Price Breaks 10 Days Low Set Alert
Applied Optoelectronics Inc. News
Friday, July 20, 2018 11:12 AM
Optical equipment makers are down as a group today after new threats from President Trump about being "ready to go" for tariffs on all Chinese imports. Meanwhile, analysts are urging getting into Lume...
Thursday, July 19, 2018 05:23 PM
Applied Optoelectronics stock price ended the last trading day at $43. Looking at Applied Optoelectronics market capitalization, which currently stands at $928.04M, we can say that AAOI stock is a Sma...
Wednesday, July 18, 2018 02:15 PM
and Applied Optoelectronics Inc (NASDAQ: AAOI). At the same time, domestic contract manufacturers Fabrinet (NYSE: FN) and Lumentum Holdings Inc (NASDAQ: LITE) could be big winners if U.S. optical comp...
AAOI historical stock data
date open high low close volume
20/07/18 42.37 42.50 41.15 41.78 1,311,640
19/07/18 42.50 43.93 42.13 42.50 1,171,463
18/07/18 46.99 47.09 42.88 43.00 3,865,344
17/07/18 48.28 49.43 47.01 47.40 941,603
16/07/18 47.43 49.069 47.01 48.67 1,103,283
13/07/18 48.84 50.30 46.65 47.78 1,862,313
12/07/18 45.76 49.50 45.548 48.80 2,173,483
11/07/18 45.40 46.00 44.50 45.76 645,917
10/07/18 45.35 47.00 45.01 45.79 934,208
09/07/18 45.40 47.11 44.37 45.33 1,007,817
Quote Details
Bid:41.60
Ask:42.61
52wk Low:22.54
52wk High:103.41
Vol:1.31M
Avg Vol(3m):25.5M
1Y Chng:-41.32%
1M Chng:-7.89%
Add to Watch List