Stockscreener 앱 받기
16.83
3.51%
0.57
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $17.45 | $16.26 | $1.19 | 2,548,125.0 | +3.51% |
| 2025-06-05 | $17.43 | $16.00 | $1.43 | 3,053,869.0 | -4.97% |
| 2025-06-04 | $17.61 | $16.53 | $1.08 | 2,136,610.0 | +2.09% |
| 2025-06-03 | $17.21 | $15.47 | $1.74 | 3,429,621.0 | +8.02% |
| 2025-06-02 | $15.77 | $15.06 | $0.71 | 1,894,040.0 | +0.62% |
| 2025-05-30 | $16.70 | $15.06 | $1.64 | 5,023,108.0 | -8.92% |
| 2025-05-29 | $18.29 | $16.53 | $1.76 | 2,612,727.0 | -4.08% |
| 2025-05-28 | $18.96 | $17.57 | $1.39 | 2,856,931.0 | -4.90% |
| 2025-05-27 | $19.20 | $17.89 | $1.31 | 2,737,080.0 | +3.80% |
| 2025-05-23 | $18.04 | $16.75 | $1.29 | 2,233,020.0 | +1.53% |
| 2025-05-22 | $18.09 | $17.08 | $1.01 | 1,968,651.0 | +3.16% |
| 2025-05-21 | $19.22 | $16.80 | $2.42 | 3,605,908.0 | -9.97% |
| 2025-05-20 | $18.99 | $18.48 | $0.51 | 2,076,495.0 | -0.42% |
| 2025-05-19 | $19.06 | $17.83 | $1.23 | 2,546,634.0 | +1.87% |
| 2025-05-16 | $19.85 | $18.55 | $1.30 | 3,057,250.0 | -0.95% |
| 2025-05-15 | $19.51 | $17.40 | $2.11 | 5,187,586.0 | -1.26% |
| 2025-05-14 | $20.62 | $18.52 | $2.10 | 5,739,356.0 | -5.82% |
| 2025-05-13 | $21.16 | $17.85 | $3.31 | 6,833,254.0 | +11.24% |
| 2025-05-12 | $18.67 | $15.76 | $2.91 | 7,275,345.0 | +24.34% |
| 2025-05-09 | $15.23 | $12.56 | $2.68 | 7,921,356.0 | -0.61% |
| 2025-05-08 | $15.40 | $13.91 | $1.49 | 4,425,581.0 | +5.58% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.61 | $15.06 | $2.55 | 15,610,390.0 | +9.14% |
| 2025-05 | $21.16 | $12.56 | $8.60 | 81,884,751.0 | +20.56% |
| 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% |
1.10%
0.45%
자본화:
|
볼륨(24시간):