Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
4 102 708 |
-5,94%
|
105,84
|
100,42
|
107,32
|
101,06
|
| 22/09/2026 |
4 771 270 |
-1,11%
|
107,0201
|
103,90
|
110,74
|
107,00
|
| 21/09/2026 |
4 636 529 |
3,32%
|
108,20
|
104,92
|
109,7297
|
108,67
|
| 18/09/2026 |
4 412 663 |
7,14%
|
99,70
|
98,515
|
105,435
|
105,17
|
| 17/09/2026 |
4 522 252 |
1,41%
|
102,38
|
96,3601
|
102,49
|
98,06
|
| 16/09/2026 |
4 144 195 |
1,50%
|
98,12
|
94,00
|
99,60
|
96,74
|
| 15/09/2026 |
2 804 845 |
-1,10%
|
96,50
|
94,71
|
99,79
|
95,29
|
| 14/09/2026 |
4 954 849 |
-9,11%
|
97,57
|
95,67
|
101,13
|
95,76
|
| 11/09/2026 |
3 143 816 |
2,00%
|
106,29
|
104,08
|
108,6699
|
105,36
|
| 10/09/2026 |
3 546 685 |
-4,30%
|
103,6559
|
102,99
|
109,78
|
103,29
|
| 09/09/2026 |
3 836 685 |
-3,73%
|
109,79
|
107,39
|
113,64
|
107,93
|
| 08/09/2026 |
6 717 861 |
5,51%
|
107,71
|
107,71
|
116,8999
|
111,55
|
| 04/09/2026 |
4 414 568 |
5,10%
|
101,38
|
100,65
|
106,56
|
105,53
|
| 03/09/2026 |
3 806 269 |
-2,75%
|
103,61
|
96,96
|
103,61
|
100,38
|
| 02/09/2026 |
2 571 261 |
-0,26%
|
102,78
|
100,80
|
104,74
|
103,13
|
| 01/09/2026 |
2 896 994 |
-3,96%
|
103,39
|
101,23
|
105,74
|
103,39
|
| 31/08/2026 |
2 843 643 |
1,38%
|
105,78
|
104,056
|
108,67
|
107,69
|
| 28/08/2026 |
3 586 383 |
-6,27%
|
111,00
|
105,15
|
111,00
|
106,23
|
| 27/08/2026 |
4 000 924 |
-0,66%
|
118,50
|
111,31
|
118,895
|
113,28
|
| 26/08/2026 |
2 749 032 |
0,53%
|
110,356
|
110,08
|
114,20
|
113,76
|
| 25/08/2026 |
4 096 533 |
6,19%
|
112,78
|
110,24
|
115,08
|
113,15
|
| 24/08/2026 |
9 315 195 |
-13,70%
|
108,88
|
102,10
|
112,46
|
107,63
|
| 21/08/2026 |
4 628 400 |
-3,32%
|
131,10
|
121,89
|
133,72
|
124,82
|
| 20/08/2026 |
6 145 554 |
5,71%
|
120,79
|
118,60
|
130,49
|
129,10
|
| 19/08/2026 |
7 561 561 |
-7,14%
|
139,80
|
121,52
|
139,80
|
122,19
|
| 18/08/2026 |
8 917 244 |
-15,64%
|
140,155
|
130,66
|
140,36
|
131,41
|
| 17/08/2026 |
9 048 030 |
3,11%
|
153,00
|
147,3492
|
160,99
|
154,89
|
| 14/08/2026 |
11 693 040 |
15,91%
|
132,30
|
130,39
|
153,39
|
150,28
|
| 13/08/2026 |
6 838 660 |
-6,43%
|
135,89
|
129,20
|
144,52
|
130,08
|
| 12/08/2026 |
8 589 504 |
2,90%
|
139,82
|
129,09
|
142,7924
|
138,08
|
| 11/08/2026 |
5 636 451 |
1,23%
|
132,38
|
127,50
|
137,23
|
134,33
|
| 10/08/2026 |
11 184 627 |
-1,68%
|
140,9414
|
128,80
|
148,90
|
132,81
|
| 07/08/2026 |
15 677 846 |
9,06%
|
140,99
|
130,50
|
149,35
|
135,63
|
| 06/08/2026 |
7 463 608 |
-3,24%
|
124,33
|
118,88
|
134,29
|
124,22
|
| 05/08/2026 |
7 565 072 |
-2,03%
|
126,43
|
125,24
|
140,34
|
128,56
|
| 04/08/2026 |
12 223 532 |
19,61%
|
131,92
|
123,50
|
136,27
|
131,63
|
| 03/08/2026 |
7 312 533 |
18,01%
|
94,41
|
88,13
|
111,31
|
110,21
|
| 31/07/2026 |
2 530 359 |
4,67%
|
83,35
|
92,52
|
97,37
|
94,32
|
| 30/07/2026 |
6 431 720 |
17,69%
|
82,66
|
76,52
|
90,68
|
90,11
|
| 29/07/2026 |
7 292 341 |
-13,21%
|
87,19
|
76,01
|
88,25
|
76,52
|
| 28/07/2026 |
6 731 681 |
-9,89%
|
91,40
|
81,54
|
93,35
|
88,14
|
| 27/07/2026 |
4 573 920 |
-2,29%
|
102,75
|
92,22
|
102,9477
|
97,82
|
| 24/07/2026 |
4 405 138 |
-10,61%
|
111,79
|
99,50
|
111,79
|
100,15
|
| 23/07/2026 |
4 095 097 |
1,44%
|
107,93
|
107,64
|
119,7199
|
112,02
|
| 22/07/2026 |
5 135 754 |
-7,37%
|
114,4928
|
110,01
|
117,48
|
110,52
|
| 21/07/2026 |
6 192 782 |
15,89%
|
107,58
|
106,94
|
120,20
|
119,26
|
| 20/07/2026 |
3 370 839 |
0,55%
|
106,70
|
102,06
|
107,32
|
103,02
|
| 17/07/2026 |
6 447 533 |
2,18%
|
94,80
|
91,5012
|
106,18
|
102,41
|
| 16/07/2026 |
6 232 828 |
-8,20%
|
104,2804
|
97,90
|
107,11
|
100,24
|
| 15/07/2026 |
6 383 006 |
-12,55%
|
122,85
|
106,1028
|
124,43
|
109,09
|
| 14/07/2026 |
6 560 851 |
12,23%
|
120,40
|
117,70
|
128,35
|
125,45
|
| 13/07/2026 |
3 845 607 |
-6,77%
|
115,23
|
109,21
|
117,5914
|
111,88
|
| 10/07/2026 |
4 346 629 |
-0,89%
|
118,9751
|
113,1005
|
124,78
|
119,92
|
| 09/07/2026 |
5 624 675 |
6,78%
|
121,75
|
118,18
|
127,51
|
122,21
|
| 08/07/2026 |
4 165 217 |
0,08%
|
111,2451
|
110,50
|
118,10
|
114,44
|
| 07/07/2026 |
5 887 103 |
-7,31%
|
118,88
|
111,50
|
126,19
|
114,41
|
| 06/07/2026 |
4 834 506 |
1,98%
|
119,40
|
116,5003
|
129,8085
|
123,36
|
| 02/07/2026 |
9 088 231 |
-12,81%
|
139,20
|
113,4109
|
139,70
|
120,95
|
| 01/07/2026 |
3 594 164 |
-6,04%
|
141,2942
|
136,6601
|
147,54
|
139,00
|
| 30/06/2026 |
4 276 874 |
-1,28%
|
145,04
|
144,18
|
152,23
|
148,16
|
| 29/06/2026 |
6 264 672 |
10,52%
|
135,50
|
130,29
|
150,38
|
150,10
|
| 26/06/2026 |
7 277 630 |
-1,81%
|
129,63
|
127,01
|
140,83
|
135,69
|
| 25/06/2026 |
7 601 783 |
-5,71%
|
152,739
|
134,31
|
153,40
|
138,54
|
| 24/06/2026 |
6 545 293 |
-0,40%
|
148,95
|
137,70
|
150,75
|
146,97
|
| 23/06/2026 |
8 151 154 |
-13,48%
|
158,50
|
145,26
|
160,9945
|
147,44
|
| 18/06/2026 |
10 015 540 |
-3,28%
|
175,21
|
158,04
|
175,21
|
171,23
|
| 17/06/2026 |
5 956 375 |
-2,11%
|
175,88
|
165,80
|
177,50
|
167,34
|
| 16/06/2026 |
7 984 147 |
-10,69%
|
194,00
|
169,87
|
196,30
|
170,81
|
| 15/06/2026 |
8 595 153 |
13,18%
|
178,04
|
176,60
|
194,97
|
191,55
|
| 12/06/2026 |
7 755 680 |
-3,10%
|
174,80
|
163,66
|
179,90
|
169,05
|
| 11/06/2026 |
8 949 261 |
-1,40%
|
172,06
|
162,10
|
175,20
|
172,78
|
| 10/06/2026 |
11 345 487 |
7,39%
|
170,50
|
167,42
|
184,91
|
175,13
|
| 09/06/2026 |
17 176 426 |
-17,11%
|
205,55
|
160,88
|
207,60
|
162,88
|
| 08/06/2026 |
9 995 787 |
11,07%
|
187,89
|
177,05
|
203,1999
|
196,64
|
| 05/06/2026 |
12 881 196 |
-12,74%
|
192,65
|
174,23
|
208,50
|
177,00
|
| 04/06/2026 |
9 167 371 |
10,24%
|
172,70
|
171,092
|
209,64
|
202,89
|
| 03/06/2026 |
6 069 979 |
-8,96%
|
197,4615
|
180,55
|
205,00
|
184,07
|
| 02/06/2026 |
7 988 742 |
8,98%
|
195,05
|
188,20
|
205,76
|
202,37
|
| 01/06/2026 |
9 524 173 |
16,98%
|
154,80
|
149,05
|
191,98
|
185,67
|
| 29/05/2026 |
7 456 394 |
-6,27%
|
169,50
|
153,10
|
170,49
|
158,41
|
| 28/05/2026 |
6 655 996 |
-6,36%
|
183,60
|
166,69
|
184,30
|
169,02
|
| 27/05/2026 |
6 977 925 |
1,24%
|
175,50
|
167,307
|
189,92
|
179,83
|
| 26/05/2026 |
7 299 356 |
-2,47%
|
188,00
|
176,61
|
194,95
|
177,62
|
| 22/05/2026 |
6 428 014 |
2,62%
|
175,95
|
166,7387
|
182,46
|
181,49
|
| 21/05/2026 |
6 506 550 |
6,50%
|
165,65
|
163,66
|
182,18
|
176,81
|
| 20/05/2026 |
6 110 237 |
-4,51%
|
177,80
|
162,52
|
179,2971
|
165,26
|
| 19/05/2026 |
5 930 945 |
-1,06%
|
167,79
|
160,10
|
175,9899
|
171,33
|
| 18/05/2026 |
8 713 426 |
-9,29%
|
196,8997
|
165,595
|
196,98
|
173,26
|
| 15/05/2026 |
4 535 835 |
-6,22%
|
189,88
|
186,05
|
200,61
|
190,36
|
| 14/05/2026 |
7 763 536 |
-8,74%
|
216,9419
|
199,082
|
218,94
|
203,57
|
| 13/05/2026 |
11 226 572 |
18,49%
|
202,00
|
191,7389
|
233,67
|
223,10
|
| 12/05/2026 |
11 196 215 |
1,83%
|
180,80
|
173,50
|
207,9999
|
188,28
|
| 11/05/2026 |
10 683 435 |
23,66%
|
154,80
|
150,70
|
190,96
|
184,90
|
| 08/05/2026 |
13 397 434 |
-5,48%
|
172,30
|
143,58
|
177,88
|
148,94
|
| 07/05/2026 |
7 305 020 |
-11,68%
|
172,87
|
152,1946
|
173,50
|
157,55
|
| 06/05/2026 |
6 115 766 |
-1,12%
|
186,00
|
169,24
|
188,00
|
178,54
|
| 05/05/2026 |
5 008 890 |
3,32%
|
176,9494
|
174,20
|
188,9246
|
180,57
|
| 04/05/2026 |
6 486 895 |
-5,70%
|
186,789
|
172,60
|
189,80
|
172,98
|
| 01/05/2026 |
9 738 140 |
10,53%
|
160,75
|
158,0201
|
191,87
|
183,51
|
| 30/04/2026 |
5 571 067 |
7,60%
|
156,95
|
149,73
|
165,7693
|
164,36
|
