Applied OptoElectronics Inc (AAOI)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
154.090 |
2,63%
|
1,90
|
1,85
|
1,9315
|
1,95
|
29/12/2022 |
181.945 |
9,20%
|
1,73
|
1,73
|
1,98
|
1,90
|
28/12/2022 |
132.524 |
-4,92%
|
1,83
|
1,70
|
1,85
|
1,74
|
27/12/2022 |
127.013 |
-6,15%
|
1,87
|
1,80
|
1,924
|
1,83
|
23/12/2022 |
52.109 |
-5,50%
|
2,00
|
1,885
|
1,97
|
1,89
|
22/12/2022 |
152.631 |
-6,10%
|
2,13
|
1,95
|
2,13
|
2,00
|
21/12/2022 |
49.826 |
-3,62%
|
2,20
|
2,13
|
2,24
|
2,13
|
20/12/2022 |
132.514 |
3,76%
|
2,13
|
2,13
|
2,30
|
2,21
|
19/12/2022 |
129.314 |
-0,93%
|
2,15
|
2,12
|
2,16
|
2,13
|
16/12/2022 |
95.594 |
1,42%
|
2,15
|
2,12
|
2,18
|
2,15
|
15/12/2022 |
106.990 |
-0,47%
|
2,13
|
2,12
|
2,16
|
2,12
|
14/12/2022 |
101.259 |
-0,47%
|
2,14
|
2,13
|
2,20
|
2,13
|
13/12/2022 |
95.634 |
-0,47%
|
2,15
|
2,13
|
2,28
|
2,14
|
12/12/2022 |
50.848 |
1,42%
|
2,11
|
2,10
|
2,20
|
2,15
|
09/12/2022 |
30.990 |
-2,75%
|
2,15
|
2,11
|
2,185
|
2,12
|
08/12/2022 |
56.522 |
3,81%
|
2,10
|
2,10
|
2,18
|
2,18
|
07/12/2022 |
113.701 |
0,00%
|
2,10
|
2,06
|
2,15
|
2,10
|
06/12/2022 |
532.470 |
-8,30%
|
2,28
|
2,05
|
2,26
|
2,10
|
05/12/2022 |
371.109 |
-1,29%
|
2,11
|
2,24
|
2,43
|
2,29
|
02/12/2022 |
409.457 |
4,04%
|
2,11
|
2,175
|
2,35
|
2,32
|
01/12/2022 |
173.832 |
2,73%
|
2,11
|
2,15
|
2,31
|
2,26
|
30/11/2022 |
255.768 |
4,27%
|
2,11
|
2,02
|
2,20
|
2,20
|
29/11/2022 |
316.261 |
-0,95%
|
2,11
|
2,09
|
2,15
|
2,09
|
28/11/2022 |
427.124 |
-4,11%
|
2,18
|
2,10
|
2,24
|
2,10
|
25/11/2022 |
76.284 |
1,61%
|
2,18
|
2,1101
|
2,2299
|
2,215
|
24/11/2022 |
318.836 |
-4,39%
|
2,27
|
2,17
|
2,38
|
2,18
|
23/11/2022 |
318.836 |
-4,39%
|
2,27
|
2,17
|
2,38
|
2,18
|
22/11/2022 |
247.356 |
2,22%
|
2,20
|
2,18
|
2,31
|
2,30
|
21/11/2022 |
638.404 |
5,63%
|
2,10
|
2,09
|
2,28
|
2,25
|
18/11/2022 |
202.955 |
-2,28%
|
2,10
|
2,12
|
2,205
|
2,14
|
17/11/2022 |
195.380 |
1,63%
|
2,10
|
2,09
|
2,24
|
2,185
|
16/11/2022 |
732.952 |
-8,51%
|
2,28
|
2,12
|
2,27
|
2,15
|
15/11/2022 |
225.472 |
-0,86%
|
2,28
|
2,315
|
2,42
|
2,32
|
14/11/2022 |
115.375 |
0,43%
|
2,28
|
2,28
|
2,34
|
2,34
|
11/11/2022 |
139.654 |
5,67%
|
2,24
|
2,17
|
2,33
|
2,33
|
10/11/2022 |
168.241 |
5,50%
|
2,24
|
2,07
|
2,24
|
2,205
|
09/11/2022 |
150.804 |
-2,33%
|
2,24
|
2,08
|
2,225
|
2,10
|
08/11/2022 |
107.762 |
-0,46%
|
2,18
|
2,12
|
2,22
|
2,15
|
07/11/2022 |
212.783 |
3,37%
|
2,14
|
2,12
|
2,18
|
2,15
|
04/11/2022 |
284.839 |
-14,61%
|
2,59
|
2,07
|
2,40
|
2,075
|
03/11/2022 |
281.011 |
-8,49%
|
2,59
|
2,395
|
2,58
|
2,37
|
02/11/2022 |
103.893 |
-5,13%
|
2,82
|
2,57
|
2,86
|
2,59
|
01/11/2022 |
85.279 |
-1,46%
|
2,82
|
2,71
|
2,83
|
2,71
|
31/10/2022 |
121.595 |
-1,43%
|
2,83
|
2,71
|
2,82
|
2,76
|
28/10/2022 |
99.021 |
-0,45%
|
2,83
|
2,755
|
2,85
|
2,7975
|
27/10/2022 |
161.543 |
-2,77%
|
2,80
|
2,80
|
3,00
|
2,81
|
26/10/2022 |
80.845 |
1,40%
|
2,80
|
2,83
|
2,955
|
2,90
|
25/10/2022 |
156.471 |
5,54%
|
2,80
|
2,75
|
2,96
|
2,86
|
24/10/2022 |
137.826 |
-1,10%
|
2,80
|
2,63
|
2,80
|
2,71
|
21/10/2022 |
137.215 |
-3,18%
|
2,80
|
2,70
|
2,85
|
2,7401
|
20/10/2022 |
76.065 |
0,36%
|
2,80
|
2,71
|
2,91
|
2,81
|
19/10/2022 |
113.939 |
-4,11%
|
2,93
|
2,77
|
2,95
|
2,80
|
18/10/2022 |
103.396 |
5,00%
|
2,87
|
2,835
|
2,9653
|
2,94
|
17/10/2022 |
93.934 |
1,10%
|
2,62
|
2,74
|
2,89
|
2,77
|
14/10/2022 |
91.493 |
-0,37%
|
2,62
|
2,70
|
2,85
|
2,72
|
13/10/2022 |
99.599 |
3,80%
|
2,62
|
2,5219
|
2,7601
|
2,73
|
12/10/2022 |
74.959 |
0,00%
|
2,62
|
2,59
|
2,69
|
2,63
|
11/10/2022 |
201.600 |
-1,69%
|
2,67
|
2,52
|
2,70
|
2,625
|
10/10/2022 |
149.927 |
-4,32%
|
2,76
|
2,55
|
2,76
|
2,66
|
07/10/2022 |
147.878 |
-5,12%
|
2,89
|
2,74
|
2,91
|
2,78
|
06/10/2022 |
138.705 |
-2,99%
|
2,96
|
2,9001
|
3,115
|
2,92
|
05/10/2022 |
366.130 |
2,38%
|
2,91
|
2,87
|
3,0899
|
3,01
|
04/10/2022 |
274.535 |
6,55%
|
2,80
|
2,80
|
2,99
|
2,93
|
03/10/2022 |
118.763 |
-0,37%
|
2,775
|
2,65
|
2,775
|
2,71
|
30/09/2022 |
214.120 |
2,26%
|
2,83
|
2,67
|
2,835
|
2,72
|
29/09/2022 |
201.391 |
-9,83%
|
2,83
|
2,61
|
2,94
|
2,66
|
28/09/2022 |
287.902 |
4,24%
|
2,83
|
2,81
|
2,98
|
2,95
|
27/09/2022 |
144.575 |
2,89%
|
2,81
|
2,76
|
2,8897
|
2,85
|
26/09/2022 |
132.384 |
-2,81%
|
2,96
|
2,73
|
2,90
|
2,77
|
23/09/2022 |
367.482 |
-6,31%
|
2,96
|
2,72
|
2,97
|
2,82
|
22/09/2022 |
306.230 |
-9,61%
|
3,29
|
2,995
|
3,33
|
3,01
|
21/09/2022 |
482.025 |
4,72%
|
3,21
|
3,12
|
3,44
|
3,33
|
20/09/2022 |
1.971.931 |
-13,12%
|
3,72
|
3,05
|
4,00
|
3,18
|
19/09/2022 |
2.637.506 |
-2,93%
|
3,53
|
3,38
|
3,68
|
3,6497
|
16/09/2022 |
44.190.759 |
49,60%
|
3,00
|
2,87
|
3,94
|
3,74
|
15/09/2022 |
116.060 |
-0,40%
|
2,53
|
2,46
|
2,63
|
2,52
|
14/09/2022 |
166.240 |
5,37%
|
2,42
|
2,44
|
2,61
|
2,55
|
13/09/2022 |
109.718 |
-3,20%
|
2,38
|
2,33
|
2,50
|
2,42
|
12/09/2022 |
173.291 |
0,00%
|
2,56
|
2,46
|
2,6801
|
2,50
|
09/09/2022 |
89.492 |
6,38%
|
2,27
|
2,41
|
2,54
|
2,50
|
08/09/2022 |
74.041 |
1,73%
|
2,27
|
2,27
|
2,37
|
2,35
|
07/09/2022 |
65.961 |
8,37%
|
2,14
|
2,15
|
2,32
|
2,33
|
06/09/2022 |
47.920 |
-4,41%
|
2,19
|
2,15
|
2,29
|
2,17
|
05/09/2022 |
176.204 |
4,13%
|
2,19
|
2,12
|
2,3181
|
2,27
|
02/09/2022 |
176.204 |
4,13%
|
2,19
|
2,12
|
2,3181
|
2,27
|
01/09/2022 |
92.721 |
-9,54%
|
2,37
|
2,161
|
2,365
|
2,18
|
31/08/2022 |
49.047 |
0,00%
|
2,42
|
2,35
|
2,46
|
2,40
|
30/08/2022 |
58.194 |
-1,64%
|
2,46
|
2,35
|
2,44
|
2,40
|
29/08/2022 |
107.289 |
-4,30%
|
2,50
|
2,41
|
2,545
|
2,45
|
26/08/2022 |
132.135 |
-7,25%
|
2,81
|
2,55
|
2,81
|
2,56
|
25/08/2022 |
153.760 |
0,00%
|
2,80
|
2,70
|
2,86
|
2,76
|
24/08/2022 |
178.827 |
13,69%
|
2,48
|
2,4001
|
2,75
|
2,74
|
23/08/2022 |
158.965 |
-2,43%
|
2,42
|
2,36
|
2,50
|
2,41
|
22/08/2022 |
98.262 |
-1,98%
|
2,50
|
2,37
|
2,50
|
2,47
|
19/08/2022 |
153.023 |
-8,03%
|
2,80
|
2,50
|
2,74
|
2,52
|
18/08/2022 |
179.674 |
-2,14%
|
2,80
|
2,64
|
2,80
|
2,74
|
17/08/2022 |
154.176 |
-2,10%
|
2,88
|
2,6881
|
2,869
|
2,80
|
16/08/2022 |
396.285 |
0,35%
|
2,86
|
2,81
|
3,05
|
2,87
|
15/08/2022 |
632.065 |
10,00%
|
2,59
|
2,50
|
3,03
|
2,86
|
12/08/2022 |
433.597 |
18,18%
|
2,23
|
2,19
|
2,68
|
2,60
|