Applied Optoelectronics Inc. (AAOI) Stock Price

15.42 ▲ +0.82 (+5.62%)
Open: 13.02 Vol: 3.72M Day's range: 13.01 - 15.48 Feb 22, 16:00 EST
IEX Real-Time Price
Loading chart ...
AAOI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 15.44▼ 15.24▲ 15.09▲ 14.92▲ 16.21▼
MA10 15.34▲ 14.94▲ 14.79▲ 15.06▲ 15.91▼
MA20 15.20▲ 14.70▲ 14.79▲ 16.10▼ 18.26▼
MA50 14.73▲ 14.76▲ 14.81▲ 16.13▼ 28.90▼
MA100 14.62▲ 14.84▲ 15.68▼ 18.73▼ 40.51▼
MA200 14.71▲ 15.92▼ 16.15▼ 29.12▼ 30.23▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.005▲ 0.114▲ 0.109▲ -0.105▼ 0.410▲
RSI 68.464▲ 66.314▲ 63.583▲ 45.297▼ 31.819▼
STOCH 93.468▲ 96.776▲ 97.141▲ 28.710     41.441    
WILL %R -16.216▲ -2.434▲ -2.434▲ -52.087     -72.952    
CCI 83.292     139.009▲ 188.622▲ -68.827     -93.264    
Latest Filters Detected On AAOI
CDL $AAOI Marubozu Candlestick Pattern Detected Set Alert
CDL $AAOI Engulfing Candlestick Pattern Detected Set Alert
CDL $AAOI Three-Line Strike Candlestick Pattern Detected Set Alert
GAP $AAOI Open Gap Down %2 Set Alert
GAP $AAOI Open Gap Down %3 Set Alert
GAP $AAOI Open Gap Down %5 Set Alert
MA $AAOI Price Crossed Above MA(7) Set Alert
Applied Optoelectronics Inc. News
Friday, February 22, 2019 02:23 PM
Complete the form below to receive the latest headlines and analysts' recommendations for Applied Optoelectronics with our free daily email newsletter: Applied Optoelectronics (NASDAQ:AAOI) issued an ...
Friday, February 22, 2019 07:49 AM
Although Applied Optoelectronics (NASDAQ:AAOI) is in a completely different market, this firm also lost big customers and has yet to recover from it. AAOI, which was once valued in the billions by ...
Friday, February 22, 2019 07:38 AM
Applied Optoelectronics Inc (NASDAQ: AAOI) shares were declining to their lowest level in about 2 1/2 years after the provider of optical networking technology reported below-consensus fourth-quarter ...
AAOI historical stock data
date open high low close volume
22/02/19 13.02 15.48 13.01 15.42 3,716,097
21/02/19 14.78 15.10 14.24 14.60 2,179,688
20/02/19 14.95 15.65 14.61 14.61 1,263,637
19/02/19 15.04 15.08 14.10 14.93 1,598,368
15/02/19 14.81 15.0499 14.63 15.03 614,853
14/02/19 14.83 14.98 14.37 14.72 820,747
13/02/19 14.58 15.22 14.58 14.94 788,196
12/02/19 15.45 15.45 14.42 14.66 2,233,142
11/02/19 15.96 16.00 15.34 15.77 549,190
08/02/19 15.66 16.095 15.59 15.88 563,055
Quote Details
Bid:15.41
Ask:15.42
52wk Low:13.01
52wk High:50.30
Vol:3.72M
Avg Vol(3m):15.1M
1Y Chng:-50.18%
1M Chng:-5.22%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 305.30M