Applied OptoElectronics Inc (AAOI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
67.149 |
2,92%
|
1,70
|
1,70
|
1,78
|
1,76
|
19/05/2023 |
28.551 |
-2,29%
|
1,73
|
1,71
|
1,7543
|
1,71
|
18/05/2023 |
58.520 |
0,58%
|
1,74
|
1,71
|
1,75
|
1,75
|
17/05/2023 |
81.496 |
0,58%
|
1,81
|
1,72
|
1,81
|
1,74
|
16/05/2023 |
147.598 |
5,49%
|
1,65
|
1,65
|
1,76
|
1,73
|
15/05/2023 |
41.045 |
-2,96%
|
1,68
|
1,64
|
1,71
|
1,64
|
12/05/2023 |
40.093 |
-1,17%
|
1,72
|
1,66
|
1,7407
|
1,69
|
11/05/2023 |
69.780 |
-7,57%
|
1,85
|
1,71
|
1,85
|
1,71
|
10/05/2023 |
138.912 |
2,78%
|
1,85
|
1,82
|
1,92
|
1,85
|
09/05/2023 |
104.341 |
1,70%
|
1,77
|
1,68
|
1,825
|
1,80
|
08/05/2023 |
119.192 |
6,31%
|
1,76
|
1,74
|
1,84
|
1,77
|
05/05/2023 |
378.693 |
-10,96%
|
1,60
|
1,60
|
1,8398
|
1,665
|
04/05/2023 |
384.041 |
-3,64%
|
1,82
|
1,75
|
1,9099
|
1,7248
|
03/05/2023 |
110.442 |
-3,24%
|
1,83
|
1,7799
|
1,86
|
1,79
|
02/05/2023 |
41.137 |
1,65%
|
1,82
|
1,80
|
1,87
|
1,85
|
01/05/2023 |
89.581 |
-6,19%
|
1,91
|
1,82
|
2,02
|
1,82
|
28/04/2023 |
57.057 |
-0,51%
|
1,97
|
1,88
|
1,98
|
1,94
|
27/04/2023 |
114.051 |
-5,34%
|
2,08
|
1,93
|
2,08
|
1,95
|
26/04/2023 |
37.887 |
2,49%
|
2,01
|
2,01
|
2,07
|
2,06
|
25/04/2023 |
52.000 |
-6,51%
|
2,15
|
2,00
|
2,15
|
2,01
|
24/04/2023 |
106.534 |
0,47%
|
2,12
|
2,04
|
2,16
|
2,15
|
21/04/2023 |
41.283 |
0,94%
|
2,14
|
2,09
|
2,16
|
2,14
|
20/04/2023 |
69.709 |
-3,20%
|
2,18
|
2,12
|
2,30
|
2,12
|
19/04/2023 |
77.865 |
-0,46%
|
2,23
|
2,16
|
2,3086
|
2,19
|
18/04/2023 |
176.199 |
0,46%
|
2,18
|
2,17
|
2,3201
|
2,20
|
17/04/2023 |
97.951 |
3,30%
|
2,08
|
2,07
|
2,24
|
2,19
|
14/04/2023 |
39.126 |
-4,93%
|
2,23
|
2,05
|
2,26
|
2,12
|
13/04/2023 |
57.013 |
-3,04%
|
2,31
|
2,21
|
2,3105
|
2,23
|
12/04/2023 |
66.417 |
0,88%
|
2,29
|
2,25
|
2,35
|
2,30
|
11/04/2023 |
40.028 |
2,70%
|
2,22
|
2,1841
|
2,31
|
2,28
|
10/04/2023 |
45.717 |
3,74%
|
2,12
|
2,11
|
2,2354
|
2,22
|
06/04/2023 |
46.826 |
1,42%
|
2,11
|
2,05
|
2,17
|
2,14
|
05/04/2023 |
48.183 |
-4,53%
|
2,21
|
2,03
|
2,21
|
2,11
|
04/04/2023 |
48.245 |
-3,49%
|
2,32
|
2,20
|
2,32
|
2,21
|
03/04/2023 |
104.934 |
3,62%
|
2,14
|
2,14
|
2,307
|
2,29
|
31/03/2023 |
185.578 |
14,51%
|
1,92
|
1,92
|
2,2226
|
2,21
|
30/03/2023 |
115.735 |
5,46%
|
1,86
|
1,80
|
1,98
|
1,93
|
29/03/2023 |
93.466 |
0,55%
|
1,82
|
1,745
|
1,83
|
1,83
|
28/03/2023 |
299.449 |
5,81%
|
1,76
|
1,70
|
1,87
|
1,82
|
27/03/2023 |
394.468 |
-28,63%
|
2,36
|
1,71
|
2,36
|
1,72
|
24/03/2023 |
27.403 |
-2,03%
|
2,42
|
2,3605
|
2,43
|
2,41
|
23/03/2023 |
31.461 |
3,80%
|
2,36
|
2,36
|
2,47
|
2,46
|
22/03/2023 |
26.549 |
-1,24%
|
2,45
|
2,37
|
2,4931
|
2,40
|
21/03/2023 |
32.331 |
1,25%
|
2,42
|
2,38
|
2,50
|
2,43
|
20/03/2023 |
44.756 |
1,70%
|
2,37
|
2,34
|
2,4442
|
2,40
|
17/03/2023 |
244.043 |
-4,84%
|
2,47
|
2,30
|
2,55
|
2,36
|
16/03/2023 |
42.511 |
1,64%
|
2,42
|
2,395
|
2,49
|
2,48
|
15/03/2023 |
133.926 |
-8,27%
|
2,60
|
2,405
|
2,60
|
2,44
|
14/03/2023 |
61.252 |
-0,38%
|
2,72
|
2,65
|
2,75
|
2,66
|
13/03/2023 |
66.757 |
0,38%
|
2,61
|
2,59
|
2,74
|
2,67
|
10/03/2023 |
117.137 |
-5,34%
|
2,80
|
2,66
|
2,83
|
2,66
|
09/03/2023 |
72.166 |
-0,36%
|
2,83
|
2,81
|
2,91
|
2,81
|
08/03/2023 |
31.106 |
2,55%
|
2,75
|
2,75
|
2,84
|
2,82
|
07/03/2023 |
29.756 |
-1,08%
|
2,76
|
2,72
|
2,83
|
2,75
|
06/03/2023 |
81.714 |
1,83%
|
2,73
|
2,71
|
2,8599
|
2,78
|
03/03/2023 |
60.354 |
1,49%
|
2,73
|
2,68
|
2,75
|
2,73
|
02/03/2023 |
66.343 |
-1,47%
|
2,74
|
2,67
|
2,785
|
2,69
|
01/03/2023 |
85.330 |
-2,85%
|
2,77
|
2,73
|
2,90
|
2,73
|
28/02/2023 |
99.710 |
8,49%
|
2,56
|
2,56
|
2,85
|
2,81
|
27/02/2023 |
123.160 |
-0,77%
|
2,70
|
2,54
|
2,70
|
2,59
|
24/02/2023 |
177.515 |
-14,15%
|
2,97
|
2,5901
|
2,97
|
2,61
|
23/02/2023 |
229.417 |
7,80%
|
3,04
|
2,90
|
3,04
|
3,04
|
22/02/2023 |
194.325 |
3,68%
|
2,72
|
2,72
|
2,99
|
2,82
|
21/02/2023 |
91.024 |
-2,86%
|
2,86
|
2,71
|
2,91
|
2,72
|
20/02/2023 |
113.815 |
-5,09%
|
2,97
|
2,7927
|
3,00
|
2,80
|
17/02/2023 |
113.815 |
-5,09%
|
2,97
|
2,7927
|
3,00
|
2,80
|
16/02/2023 |
193.829 |
4,24%
|
2,85
|
2,845
|
3,06
|
2,95
|
15/02/2023 |
124.075 |
4,82%
|
2,69
|
2,69
|
2,91
|
2,83
|
14/02/2023 |
109.243 |
2,27%
|
2,66
|
2,61
|
2,71
|
2,70
|
13/02/2023 |
78.216 |
-0,38%
|
2,70
|
2,62
|
2,79
|
2,64
|
10/02/2023 |
53.464 |
0,76%
|
2,64
|
2,59
|
2,70
|
2,65
|
09/02/2023 |
66.455 |
3,14%
|
2,60
|
2,60
|
2,695
|
2,63
|
08/02/2023 |
65.982 |
-2,67%
|
2,60
|
2,55
|
2,6271
|
2,55
|
07/02/2023 |
46.024 |
-1,13%
|
2,68
|
2,55
|
2,68
|
2,62
|
06/02/2023 |
39.718 |
-1,85%
|
2,67
|
2,65
|
2,73
|
2,65
|
03/02/2023 |
96.065 |
-6,03%
|
2,81
|
2,685
|
2,8873
|
2,65
|
02/02/2023 |
427.858 |
8,46%
|
2,60
|
2,589
|
2,88
|
2,82
|
01/02/2023 |
132.898 |
8,79%
|
2,37
|
2,37
|
2,64
|
2,60
|
31/01/2023 |
45.131 |
2,58%
|
2,33
|
2,33
|
2,44
|
2,39
|
30/01/2023 |
89.465 |
-1,69%
|
2,39
|
2,33
|
2,44
|
2,33
|
27/01/2023 |
52.158 |
7,73%
|
2,23
|
2,175
|
2,43
|
2,37
|
26/01/2023 |
93.839 |
0,00%
|
2,22
|
2,20
|
2,30
|
2,20
|
25/01/2023 |
35.776 |
-0,90%
|
2,21
|
2,14
|
2,26
|
2,20
|
24/01/2023 |
45.695 |
-0,89%
|
2,22
|
2,21
|
2,34
|
2,22
|
23/01/2023 |
85.927 |
1,36%
|
2,23
|
2,18
|
2,30
|
2,24
|
20/01/2023 |
55.182 |
-3,49%
|
2,29
|
2,18
|
2,30
|
2,21
|
19/01/2023 |
31.378 |
-3,38%
|
2,32
|
2,2391
|
2,35
|
2,29
|
18/01/2023 |
59.517 |
-2,87%
|
2,46
|
2,36
|
2,53
|
2,37
|
17/01/2023 |
158.450 |
0,41%
|
2,43
|
2,32
|
2,53
|
2,44
|
16/01/2023 |
111.497 |
3,40%
|
2,33
|
2,32
|
2,465
|
2,43
|
13/01/2023 |
111.497 |
3,40%
|
2,33
|
2,32
|
2,465
|
2,43
|
12/01/2023 |
156.647 |
9,30%
|
2,17
|
2,17
|
2,39
|
2,35
|
11/01/2023 |
73.565 |
1,42%
|
2,15
|
2,12
|
2,23
|
2,15
|
10/01/2023 |
109.504 |
-1,40%
|
2,15
|
2,12
|
2,25
|
2,12
|
09/01/2023 |
122.270 |
15,59%
|
1,93
|
1,9234
|
2,28
|
2,15
|
06/01/2023 |
75.025 |
-1,06%
|
1,90
|
1,83
|
1,90
|
1,86
|
05/01/2023 |
28.056 |
-2,08%
|
1,92
|
1,87
|
1,92
|
1,88
|
04/01/2023 |
95.541 |
2,13%
|
1,90
|
1,88
|
1,95
|
1,92
|
03/01/2023 |
100.316 |
-0,53%
|
1,94
|
1,86
|
1,99
|
1,88
|
02/01/2023 |
154.090 |
2,63%
|
1,90
|
1,85
|
1,9315
|
1,95
|