19.49
price down icon10.47%   -2.28
after-market 시간 외 거래: 19.41 -0.08 -0.41%
loading

Applied Optoelectronics Inc 주식 (AAOI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-26 $22.00 $19.40 $2.60 2,937,128.0 -10.47%
2025-03-25 $22.45 $20.95 $1.50 2,539,759.0 -2.29%
2025-03-24 $22.77 $20.99 $1.78 4,038,626.0 +9.06%
2025-03-21 $20.77 $19.65 $1.12 2,940,416.0 -3.08%
2025-03-20 $21.74 $20.73 $1.01 2,862,006.0 -0.24%
2025-03-19 $21.60 $20.09 $1.52 2,673,461.0 +4.60%
2025-03-18 $21.80 $20.00 $1.80 4,775,380.0 -3.72%
2025-03-17 $23.70 $20.85 $2.85 6,430,529.0 -5.11%
2025-03-14 $23.69 $19.80 $3.89 16,915,580.0 +39.32%
2025-03-13 $17.16 $15.57 $1.59 5,088,523.0 -8.27%
2025-03-12 $18.51 $16.02 $2.49 7,315,183.0 +14.80%
2025-03-11 $15.29 $13.98 $1.31 3,011,060.0 +6.50%
2025-03-10 $15.20 $13.82 $1.39 3,498,208.0 -10.56%
2025-03-07 $16.21 $14.91 $1.30 3,588,089.0 +1.74%
2025-03-06 $17.29 $15.41 $1.88 4,720,098.0 -13.99%
2025-03-05 $18.42 $17.04 $1.38 3,196,618.0 -0.33%
2025-03-04 $18.52 $17.85 $0.665 1,528,266.0 +2.37%
2025-03-03 $22.90 $17.34 $5.55 7,921,098.0 -18.94%
2025-02-28 $23.50 $20.35 $3.15 5,758,822.0 -9.07%
2025-02-27 $26.10 $22.01 $4.09 7,210,075.0 -4.57%
2025-02-26 $26.97 $24.60 $2.37 5,779,776.0 +7.93%
2025-02-25 $28.95 $22.27 $6.68 8,256,217.0 -14.57%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $23.70 $13.82 $9.88 88,917,156.0 -10.84%
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

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

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%
$26.32
price down icon 1.42%
$65.76
price down icon 5.27%
$36.12
price up icon 0.06%
$288.02
price down icon 1.03%
communication_equipment UI
$314.30
price down icon 2.58%
communication_equipment HPE
$16.07
price down icon 2.72%
자본화:     |  볼륨(24시간):