Stockscreener 앱 받기
10.80
15.82%
-2.03
시간 외 거래:
10.81
0.010
+0.09%
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $12.40 | $10.23 | $2.17 | 6,538,093.0 | -15.82% |
| 2025-04-03 | $14.87 | $12.65 | $2.21 | 6,025,632.0 | -19.61% |
| 2025-04-02 | $16.43 | $14.57 | $1.86 | 3,142,912.0 | +5.77% |
| 2025-04-01 | $15.36 | $14.44 | $0.9192 | 2,803,113.0 | -1.69% |
| 2025-03-31 | $15.88 | $15.11 | $0.7749 | 2,851,909.0 | -6.29% |
| 2025-03-28 | $17.59 | $15.92 | $1.67 | 3,532,279.0 | -7.87% |
| 2025-03-27 | $19.40 | $17.50 | $1.90 | 2,926,486.0 | -8.77% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.43 | $10.23 | $6.20 | 25,047,843.0 | -29.64% |
| 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% |
4.79%
자본화:
|
볼륨(24시간):