Stockscreener 앱 받기
14.44
3.48%
-0.52
시장 영업 전:
14.05
-0.39
-2.70%
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.94 | $14.34 | $0.5982 | 1,965,756.0 | -3.48% |
| 2025-05-02 | $15.43 | $14.28 | $1.15 | 4,194,168.0 | +1.70% |
| 2025-05-01 | $14.96 | $13.39 | $1.57 | 5,067,979.0 | +15.01% |
| 2025-04-30 | $12.82 | $11.87 | $0.955 | 1,941,245.0 | -0.23% |
| 2025-04-29 | $13.10 | $12.57 | $0.53 | 1,818,266.0 | -1.91% |
| 2025-04-28 | $13.54 | $12.51 | $1.03 | 3,001,580.0 | +4.06% |
| 2025-04-25 | $13.06 | $12.35 | $0.7076 | 1,853,467.0 | -1.80% |
| 2025-04-24 | $13.11 | $11.54 | $1.57 | 3,123,070.0 | +9.69% |
| 2025-04-23 | $12.97 | $11.62 | $1.36 | 4,685,782.0 | +6.48% |
| 2025-04-22 | $11.06 | $10.18 | $0.88 | 2,708,400.0 | +8.96% |
| 2025-04-21 | $10.36 | $9.71 | $0.6453 | 2,343,742.0 | -5.72% |
| 2025-04-17 | $10.71 | $10.28 | $0.43 | 2,060,002.0 | +2.21% |
| 2025-04-16 | $11.03 | $10.04 | $0.99 | 3,248,208.0 | -8.91% |
| 2025-04-15 | $11.77 | $11.25 | $0.5173 | 2,117,655.0 | +1.78% |
| 2025-04-14 | $12.45 | $10.84 | $1.61 | 3,354,970.0 | -0.27% |
| 2025-04-11 | $11.67 | $10.63 | $1.04 | 2,800,817.0 | -3.75% |
| 2025-04-10 | $13.45 | $11.54 | $1.91 | 4,206,711.0 | -15.50% |
| 2025-04-09 | $14.50 | $10.35 | $4.15 | 7,000,173.0 | +29.63% |
| 2025-04-08 | $12.50 | $10.40 | $2.10 | 3,795,215.0 | -4.72% |
Applied Optoelectronics Inc 주식 (AAOI) 연도별 가격 이력
이 심층 분석에서는 Applied Optoelectronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Optoelectronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.43 | $13.39 | $2.04 | 13,193,659.0 | +12.90% |
| 2025-04 | $16.43 | $9.71 | $6.72 | 75,266,565.0 | -16.68% |
| 2025-03 | $23.70 | $13.82 | $9.88 | 95,290,702.0 | -29.78% |
| 2025-02 | $31.93 | $20.35 | $11.58 | 79,423,294.0 | -21.70% |
| 2025-01 | $39.85 | $23.65 | $16.20 | 58,649,180.0 | -24.25% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.50 | $31.33 | $13.17 | 75,888,966.0 | -12.08% |
| 2024-11 | $43.05 | $15.91 | $27.14 | 94,395,192.0 | +163.89% |
| 2024-10 | $20.34 | $12.42 | $7.92 | 55,740,003.0 | +9.15% |
| 2024-09 | $16.99 | $11.48 | $5.51 | 55,444,189.0 | +26.08% |
| 2024-08 | $11.36 | $6.70 | $4.66 | 49,263,797.0 | +18.85% |
| 2024-07 | $12.11 | $7.55 | $4.56 | 45,799,074.0 | +15.20% |
| 2024-06 | $11.11 | $8.25 | $2.86 | 33,411,179.0 | -20.97% |
| 2024-05 | $13.04 | $9.64 | $3.40 | 46,297,324.0 | +6.50% |
| 2024-04 | $14.69 | $9.79 | $4.90 | 36,446,186.0 | -28.93% |
| 2024-03 | $16.29 | $12.38 | $3.91 | 39,782,590.0 | -13.27% |
| 2024-02 | $24.75 | $12.14 | $12.61 | 91,808,912.0 | +1.59% |
| 2024-01 | $22.85 | $14.80 | $8.05 | 57,677,427.0 | -18.58% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $12.98 | $11.10 | 70,391,602.0 | +45.81% |
| 2023-11 | $16.20 | $7.13 | $9.07 | 58,217,446.0 | +78.33% |
| 2023-10 | $11.68 | $6.66 | $5.02 | 34,438,422.0 | -32.27% |
| 2023-09 | $14.29 | $8.82 | $5.47 | 44,362,570.0 | -20.33% |
| 2023-08 | $16.26 | $6.48 | $9.78 | 130,910,380.0 | +104.00% |
| 2023-07 | $11.48 | $5.71 | $5.77 | 81,881,767.0 | +13.26% |
| 2023-06 | $6.94 | $2.08 | $4.86 | 51,768,441.0 | +168.47% |
| 2023-05 | $2.44 | $1.60 | $0.84 | 5,137,495.0 | +14.43% |
| 2023-04 | $2.35 | $1.88 | $0.47 | 2,244,187.0 | -12.22% |
| 2023-03 | $2.91 | $1.70 | $1.21 | 4,289,062.0 | -21.35% |
| 2023-02 | $3.06 | $2.36 | $0.70 | 4,410,380.0 | +17.57% |
| 2023-01 | $2.55 | $1.83 | $0.72 | 2,684,013.0 | +26.46% |
0.62%
0.08%
자본화:
|
볼륨(24시간):