Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.892.896 |
-1,62%
|
38,27
|
34,44
|
39,41
|
36,42
|
| 26/11/2024 |
1.867.870 |
-2,35%
|
37,65
|
35,82
|
39,60
|
37,02
|
| 25/11/2024 |
2.182.187 |
-0,21%
|
38,98
|
35,82
|
39,60
|
37,91
|
| 22/11/2024 |
3.465.415 |
7,01%
|
36,99
|
34,86
|
38,94
|
37,99
|
| 21/11/2024 |
4.556.897 |
4,20%
|
29,95
|
29,73
|
38,86
|
35,50
|
| 20/11/2024 |
4.479.362 |
19,34%
|
29,80
|
27,05
|
34,07
|
34,07
|
| 19/11/2024 |
1.355.900 |
4,50%
|
26,88
|
26,27
|
29,38
|
28,55
|
| 18/11/2024 |
2.086.090 |
1,94%
|
26,80
|
26,27
|
29,38
|
27,32
|
| 15/11/2024 |
2.295.593 |
-4,80%
|
27,47
|
26,18
|
29,17
|
26,80
|
| 14/11/2024 |
2.732.596 |
3,27%
|
27,02
|
27,02
|
29,17
|
28,15
|
| 13/11/2024 |
1.942.844 |
-4,49%
|
27,82
|
27,11
|
28,93
|
27,26
|
| 12/11/2024 |
2.553.513 |
0,88%
|
27,85
|
25,76
|
28,93
|
28,54
|
| 11/11/2024 |
4.864.714 |
1,91%
|
28,75
|
25,76
|
28,77
|
28,29
|
| 08/11/2024 |
12.906.510 |
55,08%
|
16,83
|
16,30
|
27,805
|
27,76
|
| 07/11/2024 |
4.510.788 |
10,43%
|
16,73
|
15,91
|
18,34
|
17,90
|
| 06/11/2024 |
2.757.256 |
-1,27%
|
16,80
|
15,91
|
18,00
|
16,21
|
| 05/11/2024 |
1.369.463 |
%
|
16,80
|
16,45
|
17,35
|
16,54
|
| 04/11/2024 |
1.290.250 |
%
|
15,96
|
16,3302
|
17,42
|
16,40
|
| 01/11/2024 |
1.617.844 |
%
|
15,96
|
15,91
|
17,06
|
16,92
|
| 31/10/2024 |
1.128.555 |
%
|
16,22
|
15,50
|
16,22
|
15,62
|
| 30/10/2024 |
1.641.382 |
%
|
15,29
|
15,00
|
16,49
|
16,35
|
| 29/10/2024 |
2.723.776 |
%
|
16,28
|
15,19
|
16,67
|
15,67
|
| 28/10/2024 |
1.679.367 |
%
|
17,63
|
16,59
|
17,75
|
16,60
|
| 25/10/2024 |
1.171.612 |
%
|
17,92
|
17,38
|
18,55
|
17,44
|
| 24/10/2024 |
1.151.077 |
%
|
17,47
|
16,995
|
17,68
|
17,45
|
| 23/10/2024 |
1.444.323 |
%
|
17,47
|
16,93
|
18,45
|
17,01
|
| 22/10/2024 |
1.282.500 |
%
|
18,07
|
17,403
|
18,37
|
17,63
|
| 21/10/2024 |
1.329.488 |
%
|
18,57
|
17,80
|
18,75
|
18,51
|
| 18/10/2024 |
1.986.831 |
%
|
19,44
|
18,3401
|
20,34
|
18,57
|
| 17/10/2024 |
1.734.194 |
%
|
19,44
|
18,52
|
19,54
|
19,00
|
| 16/10/2024 |
2.356.364 |
%
|
18,55
|
17,3401
|
19,44
|
18,97
|
| 15/10/2024 |
2.039.072 |
%
|
18,55
|
16,925
|
18,77
|
17,40
|
| 14/10/2024 |
2.752.463 |
%
|
18,50
|
18,11
|
19,46
|
18,42
|
| 11/10/2024 |
1.581.332 |
%
|
16,17
|
16,59
|
17,90
|
17,86
|
| 10/10/2024 |
1.091.397 |
%
|
16,17
|
15,54
|
16,73
|
16,66
|
| 09/10/2024 |
1.423.321 |
%
|
16,31
|
15,67
|
16,55
|
16,17
|
| 08/10/2024 |
3.120.837 |
%
|
15,06
|
15,06
|
17,17
|
16,43
|
| 07/10/2024 |
1.265.069 |
%
|
14,55
|
14,51
|
15,58
|
14,94
|
| 04/10/2024 |
1.762.132 |
%
|
14,55
|
14,30
|
15,73
|
15,36
|
| 03/10/2024 |
937.672 |
%
|
13,65
|
13,43
|
14,44
|
14,195
|
| 02/10/2024 |
1.510.940 |
%
|
14,00
|
12,42
|
13,78
|
13,75
|
| 01/10/2024 |
1.429.106 |
%
|
14,00
|
13,16
|
14,30
|
13,32
|
| 30/09/2024 |
2.548.001 |
%
|
14,78
|
13,56
|
14,70
|
14,31
|
| 27/09/2024 |
1.897.962 |
%
|
14,78
|
13,55
|
15,27
|
13,735
|
| 26/09/2024 |
1.674.911 |
%
|
16,00
|
14,7605
|
16,60
|
14,81
|
| 25/09/2024 |
1.521.594 |
%
|
16,00
|
15,15
|
16,10
|
15,38
|
| 24/09/2024 |
1.311.412 |
%
|
14,36
|
13,81
|
14,718
|
14,12
|
| 23/09/2024 |
1.307.145 |
%
|
14,02
|
13,81
|
14,68
|
14,06
|
| 20/09/2024 |
1.197.976 |
%
|
14,09
|
13,56
|
14,15
|
13,83
|
| 19/09/2024 |
1.229.432 |
%
|
14,11
|
13,64
|
14,39
|
14,20
|
| 18/09/2024 |
984.041 |
%
|
13,51
|
12,80
|
13,89
|
13,28
|
| 17/09/2024 |
993.227 |
%
|
13,43
|
13,179
|
13,665
|
13,68
|
| 16/09/2024 |
2.083.006 |
%
|
14,70
|
13,16
|
14,71
|
13,19
|
| 13/09/2024 |
1.255.442 |
%
|
14,54
|
14,1501
|
14,9666
|
14,61
|
| 12/09/2024 |
3.436.879 |
%
|
12,52
|
13,415
|
14,99
|
14,60
|
| 11/09/2024 |
1.826.132 |
%
|
12,52
|
12,09
|
13,35
|
13,03
|
| 10/09/2024 |
1.336.382 |
%
|
13,10
|
12,15
|
13,21
|
12,515
|
| 09/09/2024 |
1.959.247 |
%
|
12,17
|
11,81
|
13,13
|
13,02
|
| 06/09/2024 |
1.315.044 |
%
|
12,17
|
11,50
|
12,24
|
11,81
|
| 05/09/2024 |
2.120.424 |
%
|
13,02
|
12,1395
|
13,5976
|
12,24
|
| 04/09/2024 |
3.146.382 |
%
|
12,00
|
11,90
|
13,64
|
13,00
|
| 03/09/2024 |
3.837.431 |
%
|
12,005
|
11,89
|
12,75
|
12,26
|
| 30/08/2024 |
2.858.692 |
%
|
9,20
|
10,385
|
11,315
|
11,35
|
| 29/08/2024 |
2.456.946 |
%
|
9,20
|
9,13
|
10,585
|
10,00
|
| 28/08/2024 |
1.046.227 |
%
|
9,54
|
8,5503
|
9,27
|
9,12
|
| 27/08/2024 |
764.104 |
%
|
9,54
|
9,14
|
9,675
|
9,28
|
| 26/08/2024 |
830.417 |
%
|
9,78
|
9,4324
|
9,81
|
9,62
|
| 23/08/2024 |
1.642.886 |
%
|
8,93
|
8,87
|
9,71
|
9,67
|
| 22/08/2024 |
1.996.873 |
%
|
8,93
|
8,93
|
9,52
|
9,03
|
| 21/08/2024 |
1.065.760 |
%
|
8,74
|
8,43
|
8,945
|
8,92
|
| 20/08/2024 |
1.024.567 |
%
|
8,59
|
8,54
|
8,86
|
8,78
|
| 19/08/2024 |
1.036.672 |
%
|
8,35
|
8,22
|
8,75
|
8,60
|
| 16/08/2024 |
831.578 |
%
|
7,99
|
8,22
|
8,64
|
8,28
|
| 15/08/2024 |
835.888 |
%
|
7,99
|
8,20
|
8,59
|
8,53
|
| 14/08/2024 |
1.115.662 |
%
|
7,99
|
7,72
|
8,19
|
8,14
|
| 13/08/2024 |
909.959 |
%
|
7,99
|
7,885
|
8,15
|
8,02
|
| 12/08/2024 |
903.720 |
%
|
7,78
|
7,68
|
8,16
|
7,85
|
| 09/08/2024 |
1.667.426 |
%
|
8,60
|
7,60
|
8,61
|
7,74
|
| 08/08/2024 |
1.831.489 |
%
|
7,05
|
7,05
|
8,57
|
8,57
|
| 07/08/2024 |
2.771.906 |
%
|
7,17
|
6,87
|
8,69
|
6,87
|
| 06/08/2024 |
2.230.840 |
%
|
7,17
|
6,80
|
7,74
|
7,46
|
| 05/08/2024 |
1.299.311 |
%
|
6,89
|
6,70
|
7,31
|
7,32
|
| 02/08/2024 |
1.983.929 |
%
|
7,92
|
7,50
|
7,98
|
7,65
|
| 01/08/2024 |
1.865.049 |
%
|
9,61
|
8,305
|
9,98
|
8,40
|
| 31/07/2024 |
2.345.887 |
%
|
8,39
|
8,165
|
9,725
|
9,54
|
| 30/07/2024 |
1.337.985 |
%
|
8,39
|
7,988
|
8,519
|
8,12
|
| 29/07/2024 |
902.187 |
%
|
9,02
|
8,14
|
8,93
|
8,22
|
| 26/07/2024 |
876.743 |
%
|
9,02
|
8,63
|
9,19
|
8,67
|
| 25/07/2024 |
1.408.528 |
%
|
8,90
|
8,47
|
9,04
|
8,61
|
| 24/07/2024 |
1.307.638 |
%
|
9,65
|
8,945
|
9,82
|
9,22
|
| 23/07/2024 |
807.184 |
%
|
9,62
|
9,60
|
10,26
|
9,85
|
| 22/07/2024 |
1.269.458 |
%
|
9,84
|
9,12
|
9,90
|
9,65
|
| 19/07/2024 |
1.367.649 |
%
|
11,07
|
9,595
|
10,44
|
9,675
|
| 18/07/2024 |
1.971.760 |
%
|
11,07
|
10,24
|
11,55
|
10,33
|
| 17/07/2024 |
1.690.226 |
%
|
10,39
|
10,5801
|
11,95
|
10,955
|
| 16/07/2024 |
2.766.578 |
%
|
10,39
|
10,35
|
12,10
|
11,89
|
| 15/07/2024 |
1.769.569 |
%
|
9,57
|
9,45
|
10,29
|
10,20
|
| 12/07/2024 |
842.246 |
%
|
9,28
|
9,08
|
9,54
|
9,38
|
| 11/07/2024 |
1.083.896 |
%
|
9,35
|
9,03
|
9,4399
|
9,23
|
| 10/07/2024 |
1.207.912 |
%
|
8,50
|
8,30
|
9,09
|
9,01
|
