Applied Optoelectronics Inc. (AAOI) Historical Prices & Data

Apple Inc.‪$ 333.18‬-7.24‪-2.13%‬Alphabet Inc. (google)‪$ 352.87‬4.58‪+1.31%‬Microsoft Corp.‪$ 531.50‬8.89‪+1.70%‬Tesla, Inc.‪$ 386.17‬11.17‪+2.98%‬Bitcoin‪$ 83,079.81‬1,325.36‪+1.62%‬ETH/USD‪$ 2,490.81‬16.01‪+0.65%‬Gold‪$ 4,189.58‬57.66‪+1.40%‬Silver‪$ 61.01‬1.80‪+3.05%‬Crude Oil‪$ 90.62‬0.05‪+0.05%‬Natural Gaz‪$ 3.22‬0.08‪+2.48%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 161.60‬1.03‪+0.64%‬

Apple Inc.‪$ 333.18‬-7.24‪-2.13%‬Alphabet Inc. (google)‪$ 352.87‬4.58‪+1.31%‬Microsoft Corp.‪$ 531.50‬8.89‪+1.70%‬Tesla, Inc.‪$ 386.17‬11.17‪+2.98%‬Bitcoin‪$ 83,079.81‬1,325.36‪+1.62%‬ETH/USD‪$ 2,490.81‬16.01‪+0.65%‬Gold‪$ 4,189.58‬57.66‪+1.40%‬Silver‪$ 61.01‬1.80‪+3.05%‬Crude Oil‪$ 90.62‬0.05‪+0.05%‬Natural Gaz‪$ 3.22‬0.08‪+2.48%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 161.60‬1.03‪+0.64%‬

NASDAQ

Currency in USD

105.90

-16.64 (-13.58%)

Closed

Oct 8, 2026

Day's Range

104.88

119.91

52 wk Range

18.50

233.67

Historical Data

Time	Open	High	Low	Close	Volume
Jul 10, 2026	118.71	124.78	113.10	119.92	6.73M
Jul 13, 2026	115.91	117.59	109.21	111.88	6.59M
Jul 14, 2026	119.42	128.35	117.70	125.45	9.98M
Jul 15, 2026	123.78	124.43	106.09	109.08	10.32M
Jul 16, 2026	105.00	107.11	97.89	100.24	9.96M
Jul 17, 2026	96.11	106.18	91.50	102.41	9.63M
Jul 20, 2026	104.86	107.32	102.05	103.01	5.16M
Jul 21, 2026	107.74	120.20	107.40	119.26	10.28M
Jul 22, 2026	114.98	117.49	110.01	110.52	8.07M
Jul 23, 2026	108.58	119.72	108.17	112.01	6.28M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 8, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup