Applied Optoelectronics, Inc.
107.93USD
-3.6200 (-3.25%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 111.55 | 12,081,100 |
| Fr 09/04/26 | 105.53 | 6,786,800 |
| Th 09/03/26 | 100.38 | 5,918,000 |
| We 09/02/26 | 103.13 | 4,092,300 |
| Tu 09/01/26 | 103.39 | 4,840,825 |
| Mo 08/31/26 | 107.69 | 4,589,006 |
| Fr 08/28/26 | 106.23 | 5,676,317 |
| Th 08/27/26 | 113.28 | 6,174,326 |
| We 08/26/26 | 113.76 | 4,509,025 |
| Tu 08/25/26 | 113.15 | 6,694,172 |
| Mo 08/24/26 | 107.63 | 14,957,517 |
| Fr 08/21/26 | 124.82 | 9,143,600 |
| Th 08/20/26 | 129.10 | 9,518,800 |
| We 08/19/26 | 122.19 | 12,346,600 |
| Tu 08/18/26 | 131.41 | 14,651,500 |
| Mo 08/17/26 | 154.89 | 12,904,100 |
| Fr 08/14/26 | 150.28 | 18,775,000 |
| Th 08/13/26 | 130.08 | 10,700,700 |
| We 08/12/26 | 138.08 | 13,189,200 |
| Tu 08/11/26 | 134.33 | 9,211,200 |
| Mo 08/10/26 | 132.81 | 18,508,700 |
| Fr 08/07/26 | 135.63 | 24,102,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 124.22 | 15,377,200 |
| We 08/05/26 | 128.56 | 12,480,200 |
| Tu 08/04/26 | 131.63 | 21,013,700 |
| Mo 08/03/26 | 110.21 | 12,055,500 |
| Fr 07/31/26 | 94.32 | 9,739,900 |
| Th 07/30/26 | 90.11 | 10,949,200 |
| We 07/29/26 | 76.52 | 12,204,300 |
| Tu 07/28/26 | 88.14 | 10,840,300 |
| Mo 07/27/26 | 97.82 | 6,662,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 114.41 | 9,265,800 |
| Mo 07/06/26 | 123.36 | 8,121,000 |
| Th 07/02/26 | 120.95 | 15,986,500 |
| We 07/01/26 | 139.00 | 6,477,800 |
| Tu 06/30/26 | 148.16 | 7,492,800 |
| Mo 06/29/26 | 150.10 | 10,321,900 |
| Fr 06/26/26 | 135.69 | 20,188,200 |
| Th 06/25/26 | 138.54 | 13,301,900 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 184.07 | 9,948,700 |
| Tu 06/02/26 | 202.37 | 12,724,300 |
| Mo 06/01/26 | 185.67 | 16,045,900 |
| Fr 05/29/26 | 158.41 | 11,922,000 |
| Th 05/28/26 | 169.02 | 10,018,400 |
| We 05/27/26 | 179.83 | 10,258,800 |
| Tu 05/26/26 | 177.62 | 11,319,200 |
| Fr 05/22/26 | 181.49 | 10,301,800 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 183.51 | 13,196,700 |
| Th 04/30/26 | 164.36 | 8,838,000 |
| We 04/29/26 | 152.83 | 9,604,100 |
| Tu 04/28/26 | 137.26 | 7,158,100 |
| Mo 04/27/26 | 145.78 | 9,442,600 |
| Fr 04/24/26 | 162.17 | 13,924,400 |
| Th 04/23/26 | 137.73 | 8,143,600 |
| We 04/22/26 | 149.42 | 9,839,500 |
| Tu 04/21/26 | 150.57 | 10,314,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 84.59 | 13,094,300 |
| Mo 03/30/26 | 85.19 | 13,584,800 |
| Fr 03/27/26 | 98.21 | 7,600,900 |
| Th 03/26/26 | 97.42 | 9,617,300 |
| We 03/25/26 | 114.41 | 11,313,000 |
| Tu 03/24/26 | 113.90 | 16,895,700 |
| Mo 03/23/26 | 95.76 | 10,729,800 |
| Fr 03/20/26 | 87.54 | 12,205,200 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 84.23 | 24,886,200 |
| Th 02/26/26 | 53.69 | 5,508,400 |
| We 02/25/26 | 58.12 | 3,649,000 |
| Tu 02/24/26 | 56.27 | 4,197,500 |
| Mo 02/23/26 | 53.96 | 6,239,100 |
| Fr 02/20/26 | 51.68 | 7,979,700 |
| Th 02/19/26 | 46.98 | 3,208,400 |
| We 02/18/26 | 43.44 | 1,858,600 |
| Tu 02/17/26 | 43.91 | 3,326,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 37.39 | 3,134,000 |
| Mo 01/26/26 | 34.89 | 3,243,000 |
| Fr 01/23/26 | 35.72 | 2,976,200 |
| Th 01/22/26 | 38.15 | 4,269,100 |
| We 01/21/26 | 38.38 | 3,450,300 |
| Tu 01/20/26 | 39.26 | 4,089,700 |
| Fr 01/16/26 | 37.04 | 4,257,900 |
| Th 01/15/26 | 37.00 | 5,691,200 |
| We 01/14/26 | 34.47 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 40.64 | 9,343,200 |
| Mo 12/22/25 | 39.10 | 9,773,200 |
| Fr 12/19/25 | 31.32 | 5,123,900 |
| Th 12/18/25 | 29.25 | 4,536,900 |
| We 12/17/25 | 27.14 | 3,400,800 |
| Tu 12/16/25 | 28.96 | 4,068,200 |
| Mo 12/15/25 | 29.90 | 4,421,900 |
| Fr 12/12/25 | 32.06 | 5,436,500 |
| Th 12/11/25 | 36.32 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 19.49 | 6,354,200 |
| We 11/19/25 | 20.87 | 3,414,500 |
| Tu 11/18/25 | 20.89 | 3,114,900 |
| Mo 11/17/25 | 21.63 | 4,845,500 |
| Fr 11/14/25 | 21.47 | 6,607,500 |
| Th 11/13/25 | 20.91 | 7,722,100 |
| We 11/12/25 | 23.94 | 4,482,900 |
| Tu 11/11/25 | 23.75 | 6,066,800 |
| Mo 11/10/25 | 25.42 | 9,309,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 33.40 | 4,134,300 |
| Mo 10/20/25 | 34.14 | 6,475,300 |
| Fr 10/17/25 | 31.92 | 4,668,700 |
| Th 10/16/25 | 31.14 | 3,988,700 |
| We 10/15/25 | 32.95 | 6,786,300 |
| Tu 10/14/25 | 28.48 | 4,114,300 |
| Mo 10/13/25 | 29.10 | 4,528,300 |
| Fr 10/10/25 | 27.15 | 8,797,000 |
| Th 10/09/25 | 32.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 28.99 | 4,323,400 |
| Th 09/18/25 | 29.04 | 4,777,100 |
| We 09/17/25 | 29.47 | 5,373,200 |
| Tu 09/16/25 | 28.93 | 6,601,900 |
| Mo 09/15/25 | 29.56 | 8,128,900 |
| Fr 09/12/25 | 27.07 | 3,793,100 |
| Th 09/11/25 | 26.85 | 5,414,200 |
| We 09/10/25 | 27.72 | 10,593,000 |
| Tu 09/09/25 | 23.72 | 2,923,500 |
| Fr 07/24/26 | 100.15 | 7,103,600 |
| Th 07/23/26 | 112.02 | 6,288,600 |
| We 07/22/26 | 110.52 | 8,073,000 |
| Tu 07/21/26 | 119.26 | 10,284,700 |
| Mo 07/20/26 | 103.02 | 5,163,500 |
| Fr 07/17/26 | 102.41 | 9,637,800 |
| Th 07/16/26 | 100.24 | 9,966,600 |
| We 07/15/26 | 109.09 | 10,324,200 |
| Tu 07/14/26 | 125.45 | 9,987,000 |
| Mo 07/13/26 | 111.88 | 6,599,200 |
| Fr 07/10/26 | 119.92 | 6,738,000 |
| Th 07/09/26 | 122.21 | 9,211,800 |
| We 07/08/26 | 114.44 | 6,289,000 |
| 146.97 |
| 10,609,900 |
| Tu 06/23/26 | 147.44 | 13,591,900 |
| Mo 06/22/26 | 171.23 | 14,536,900 |
| Th 06/18/26 | 161.85 | 16,726,200 |
| We 06/17/26 | 167.34 | 10,005,500 |
| Tu 06/16/26 | 170.81 | 13,109,800 |
| Mo 06/15/26 | 191.55 | 14,611,900 |
| Fr 06/12/26 | 169.05 | 12,686,900 |
| Th 06/11/26 | 172.78 | 14,448,500 |
| We 06/10/26 | 175.13 | 17,040,900 |
| Tu 06/09/26 | 162.88 | 26,968,700 |
| Mo 06/08/26 | 196.64 | 14,905,700 |
| Fr 06/05/26 | 177.00 | 19,828,200 |
| Th 06/04/26 | 202.89 | 14,528,800 |
| 176.81 |
| 9,868,900 |
| We 05/20/26 | 165.26 | 9,784,600 |
| Tu 05/19/26 | 171.33 | 8,980,000 |
| Mo 05/18/26 | 173.26 | 13,219,100 |
| Fr 05/15/26 | 190.36 | 8,467,700 |
| Th 05/14/26 | 203.57 | 12,104,000 |
| We 05/13/26 | 223.10 | 18,450,400 |
| Tu 05/12/26 | 188.28 | 16,391,200 |
| Mo 05/11/26 | 184.90 | 16,660,000 |
| Fr 05/08/26 | 148.94 | 20,778,600 |
| Th 05/07/26 | 157.55 | 14,494,600 |
| We 05/06/26 | 178.54 | 9,107,500 |
| Tu 05/05/26 | 180.57 | 7,984,000 |
| Mo 05/04/26 | 172.98 | 10,179,900 |
| Mo 04/20/26 | 163.47 | 6,711,400 |
| Fr 04/17/26 | 159.42 | 8,713,100 |
| Th 04/16/26 | 157.32 | 10,688,900 |
| We 04/15/26 | 142.55 | 9,638,300 |
| Tu 04/14/26 | 146.39 | 10,767,300 |
| Mo 04/13/26 | 153.19 | 11,023,300 |
| Fr 04/10/26 | 150.60 | 21,901,700 |
| Th 04/09/26 | 133.30 | 16,929,500 |
| We 04/08/26 | 132.70 | 15,028,900 |
| Tu 04/07/26 | 117.64 | 12,271,400 |
| Mo 04/06/26 | 107.45 | 16,994,200 |
| Th 04/02/26 | 103.91 | 20,043,600 |
| We 04/01/26 | 86.35 | 12,788,800 |
| 101.92 |
| 11,294,000 |
| We 03/18/26 | 92.63 | 15,330,900 |
| Tu 03/17/26 | 86.33 | 16,650,000 |
| Mo 03/16/26 | 94.07 | 10,815,600 |
| Fr 03/13/26 | 96.81 | 14,962,100 |
| Th 03/12/26 | 106.19 | 15,398,400 |
| We 03/11/26 | 127.01 | 10,310,400 |
| Tu 03/10/26 | 120.49 | 13,617,300 |
| Mo 03/09/26 | 110.62 | 13,838,000 |
| Fr 03/06/26 | 95.58 | 15,240,700 |
| Th 03/05/26 | 101.14 | 10,217,700 |
| We 03/04/26 | 99.71 | 10,474,500 |
| Tu 03/03/26 | 95.34 | 16,983,300 |
| Mo 03/02/26 | 102.51 | 27,112,800 |
| Fr 02/13/26 | 44.46 | 2,745,300 |
| Th 02/12/26 | 43.99 | 4,200,100 |
| We 02/11/26 | 48.40 | 3,537,900 |
| Tu 02/10/26 | 48.49 | 4,352,300 |
| Mo 02/09/26 | 47.91 | 5,961,900 |
| Fr 02/06/26 | 44.30 | 5,410,400 |
| Th 02/05/26 | 38.13 | 3,848,700 |
| We 02/04/26 | 39.90 | 7,206,200 |
| Tu 02/03/26 | 46.12 | 5,659,400 |
| Mo 02/02/26 | 44.16 | 8,889,400 |
| Fr 01/30/26 | 43.61 | 12,001,000 |
| Th 01/29/26 | 39.57 | 8,572,100 |
| We 01/28/26 | 45.23 | 11,717,700 |
| 2,088,000 |
| Tu 01/13/26 | 34.18 | 3,169,000 |
| Mo 01/12/26 | 33.72 | 3,848,700 |
| Fr 01/09/26 | 34.04 | 5,546,300 |
| Th 01/08/26 | 33.01 | 8,578,800 |
| We 01/07/26 | 38.06 | 3,814,400 |
| Tu 01/06/26 | 38.61 | 5,061,800 |
| Mo 01/05/26 | 34.99 | 6,609,600 |
| Fr 01/02/26 | 39.60 | 4,857,600 |
| We 12/31/25 | 34.86 | 2,744,200 |
| Tu 12/30/25 | 36.02 | 2,312,500 |
| Mo 12/29/25 | 36.75 | 3,743,700 |
| Fr 12/26/25 | 37.17 | 3,825,400 |
| We 12/24/25 | 41.00 | 2,370,000 |
| 11,948,600 |
| We 12/10/25 | 34.98 | 9,850,300 |
| Tu 12/09/25 | 30.38 | 5,810,000 |
| Mo 12/08/25 | 27.84 | 4,119,200 |
| Fr 12/05/25 | 26.59 | 2,879,100 |
| Th 12/04/25 | 26.24 | 3,492,000 |
| We 12/03/25 | 25.65 | 2,817,100 |
| Tu 12/02/25 | 26.02 | 3,471,900 |
| Mo 12/01/25 | 26.53 | 3,694,400 |
| Fr 11/28/25 | 26.78 | 3,588,400 |
| We 11/26/25 | 25.57 | 7,543,900 |
| Tu 11/25/25 | 22.73 | 2,357,100 |
| Mo 11/24/25 | 22.47 | 4,393,000 |
| Fr 11/21/25 | 20.58 | 5,955,100 |
| Fr 11/07/25 | 28.57 | 10,118,500 |
| Th 11/06/25 | 29.10 | 7,338,800 |
| We 11/05/25 | 31.51 | 4,930,500 |
| Tu 11/04/25 | 29.50 | 7,716,600 |
| Mo 11/03/25 | 33.04 | 4,695,100 |
| Fr 10/31/25 | 35.56 | 3,960,400 |
| Th 10/30/25 | 35.07 | 3,590,400 |
| We 10/29/25 | 35.48 | 7,001,400 |
| Tu 10/28/25 | 36.87 | 5,313,000 |
| Mo 10/27/25 | 37.22 | 5,328,400 |
| Fr 10/24/25 | 34.01 | 4,461,800 |
| Th 10/23/25 | 31.40 | 3,943,200 |
| We 10/22/25 | 29.98 | 5,269,000 |
| 5,021,900 |
| We 10/08/25 | 32.22 | 3,170,400 |
| Tu 10/07/25 | 31.33 | 7,945,800 |
| Mo 10/06/25 | 33.79 | 10,810,300 |
| Fr 10/03/25 | 27.93 | 3,937,600 |
| Th 10/02/25 | 27.98 | 3,673,700 |
| We 10/01/25 | 28.42 | 3,735,900 |
| Tu 09/30/25 | 25.93 | 3,543,000 |
| Mo 09/29/25 | 25.94 | 3,107,400 |
| Fr 09/26/25 | 25.77 | 2,730,700 |
| Th 09/25/25 | 26.34 | 4,339,300 |
| We 09/24/25 | 26.69 | 4,705,000 |
| Tu 09/23/25 | 28.06 | 6,163,000 |
| Mo 09/22/25 | 30.54 | 4,741,800 |
| Mo 09/08/25 | 23.63 | 3,254,700 |