Stockscreener 앱 받기
36.67
7.76%
2.6027
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $38.86 | $34.86 | $4.00 | 5,419,414.0 | +7.87% |
| 2024-11-20 | $34.09 | $29.73 | $4.36 | 6,558,015.0 | +19.33% |
| 2024-11-19 | $28.63 | $26.96 | $1.67 | 2,059,818.0 | +4.50% |
| 2024-11-18 | $29.38 | $26.27 | $3.11 | 3,328,950.0 | +1.94% |
| 2024-11-15 | $28.52 | $26.18 | $2.34 | 3,445,553.0 | -4.80% |
| 2024-11-14 | $29.17 | $27.10 | $2.07 | 4,165,631.0 | +3.26% |
| 2024-11-13 | $28.90 | $27.11 | $1.79 | 2,798,524.0 | -4.48% |
| 2024-11-12 | $28.94 | $27.20 | $1.74 | 3,584,923.0 | +0.88% |
| 2024-11-11 | $28.70 | $25.76 | $2.94 | 7,254,656.0 | +1.91% |
| 2024-11-08 | $27.80 | $18.63 | $9.18 | 19,386,584.0 | +55.08% |
| 2024-11-07 | $18.34 | $16.30 | $2.04 | 7,424,429.0 | +10.43% |
| 2024-11-06 | $18.00 | $15.91 | $2.09 | 4,265,284.0 | -2.00% |
| 2024-11-05 | $17.35 | $16.45 | $0.90 | 2,075,863.0 | +0.85% |
| 2024-11-04 | $17.43 | $16.33 | $1.10 | 1,888,393.0 | -2.61% |
| 2024-11-01 | $17.06 | $15.91 | $1.15 | 2,285,036.0 | +7.81% |
| 2024-10-31 | $16.22 | $15.50 | $0.72 | 1,728,494.0 | -4.46% |
| 2024-10-30 | $16.49 | $15.00 | $1.49 | 2,284,173.0 | +4.34% |
| 2024-10-29 | $16.67 | $15.19 | $1.48 | 4,006,615.0 | -5.60% |
| 2024-10-28 | $17.80 | $16.59 | $1.21 | 2,565,524.0 | -4.82% |
| 2024-10-25 | $18.55 | $17.38 | $1.17 | 1,657,408.0 | -0.06% |
| 2024-10-24 | $17.68 | $17.00 | $0.685 | 1,641,777.0 | +2.59% |
| 2024-10-23 | $18.45 | $16.93 | $1.52 | 2,123,894.0 | -3.52% |
| 2024-10-22 | $18.37 | $17.40 | $0.967 | 1,889,481.0 | -4.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.86 | $15.91 | $22.95 | 75,941,073.0 | +135.28% |
| 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% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.44 | $1.69 | $0.749 | 3,444,529.0 | -14.09% |
| 2022-11 | $2.86 | $2.02 | $0.84 | 3,945,456.0 | -20.00% |
| 2022-10 | $3.12 | $2.52 | $0.595 | 5,312,696.0 | +1.10% |
| 2022-09 | $4.00 | $2.11 | $1.89 | 93,788,127.0 | +12.86% |
| 2022-08 | $3.05 | $1.66 | $1.39 | 6,828,940.0 | +40.12% |
| 2022-07 | $1.90 | $1.48 | $0.42 | 3,247,200.0 | +10.97% |
| 2022-06 | $2.55 | $1.52 | $1.03 | 5,427,029.0 | -34.60% |
| 2022-05 | $2.86 | $2.01 | $0.85 | 4,425,209.0 | -7.78% |
| 2022-04 | $3.74 | $2.45 | $1.29 | 4,911,129.0 | -29.59% |
| 2022-03 | $3.89 | $3.00 | $0.89 | 6,363,873.0 | +0.55% |
| 2022-02 | $4.56 | $3.34 | $1.22 | 9,813,572.0 | -11.46% |
| 2022-01 | $5.38 | $3.63 | $1.75 | 10,613,038.0 | -20.23% |
0.21%
2.00%
자본화:
|
볼륨(24시간):