ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Applied Optoelectronics Inc

Applied Optoelectronics Inc (AAOI)

22.11
6.24
(39.32%)
Closed March 15 3:00PM
22.1681
0.0581
(0.26%)
After Hours: 6:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.248139.246859296515.9222.294813.8151472990315.95067182CS
4-4.3719-16.472871137926.5431.69513.8151535213121.36789222CS
12-9.8319-30.72468753241.2713.8151373075526.19377216CS
267.498151.111792774414.6744.512.42362762926.3582291CS
528.618163.602214022113.5544.56.7280889020.68457507CS
15618.7081540.6965317923.4644.51.48198956715.61530926CS
26016.6381300.8698010855.5344.51.48146044414.36148679CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
174199170022.116.2439.3223.6623.6919.817001209
174190530015.87-1.43-8.2716.9117.159915.576255270
174181890017.32.2314.8016.0218.509916.027319379
174173250015.070.926.5014.1115.2913.983018181
174164610014.15-1.67-10.5615.0715.09113.81513467954
174139050015.820.271.7415.9216.2114.913588733
174130410015.55-2.53-13.9917.2917.2915.414726795
174121770018.08-0.06-0.3318.318.418817.043227205
174113130018.140.422.371718.9116.57257984
174104490017.72-4.14-18.9422.222.89817.3457986150
174078570021.86-2.18-9.0723.28823.520.355814224
174069930024.04-1.15-4.572426.09622.017216887
174061290025.191.857.9324.626.972424.65940515
174052650023.34-3.98-14.5727.728.9522.278268163
174044010027.320.281.0427.823126.765807255
174018090027.04-0.46-1.6728.6931.69527.017233747
174009450027.50.170.6228.329.4226.823754411
174000810027.330.93.4126.5630.1426.56104261
173992170026.430.532.0526.1928.5225.42453776
173957610025.9-1.14-4.2226.5427.026525.71562249598
173948970027.042.018.0325.527.5525.42313203
173940330025.03-2.82-10.1327.828.232824.712736105
173931690027.85-2.67-8.7529.2929.758427.822689987
173923050030.520.913.0730.1231.9328.912912774
173897130029.61-0.77-2.5330.5530.77528.70521512485
173888490030.382.227.8828.6830.828.4752516270
173879850028.161.053.8526.6629.4126.12668806
173871210027.1151.294.972427.5922.72014611269
173862570025.83-2.09-7.4926.2727.2625.53201197
173836650027.92-0.15-0.5328.4829.3227.412094695
173828010028.071.545.8027.142927.142261541
173819370026.53-0.14-0.5226.527.0125.51995314
173810730026.672.138.6825.0827.0723.653457025
173802090024.54-6.15-20.0428.5829.7223.946358353
173776170030.69-2.61-7.8432.8532.8530.641898600
173767530033.29999900.0033.29999933.29999933.2999990
173758890033.2999993.1510.4531.0634.230.93758797
173750250030.15-0.88-2.8433.7935.43329.616045725
173715690031.030.150.4931.8732.10969929.882358669
173707050030.88-0.3-0.9631.9532.4330.841928099
173698410031.183.3912.2028.7731.2928.62655093
173689770027.79-1.2-4.1429.8729.91272623229
173681130028.99-2.61-8.2630.2630.328.42203768
173655210031.6-0.77-2.3831.9532.130.341716374
173637930032.369999-0.61-1.8532.734.00531.89352644423
173629290032.979999-0.95-2.8033.9834.6532.5099991969482
173620650033.93-3.97-10.4739.539.8533.534634567
173594730037.92.36.4635.8538.6335.322404195
173586090035.6-1.26-3.4235.9737.327433.143484817
173568810036.860.621.7136.437.735.962301836
173560170036.24-1.5-3.9736.9836.9934.192055246
173534250037.74-3.2-7.8240.1940.437.022470667
173525610040.941.122.8139.1841.2738.41985279
173507784039.823.18.4436.7540.159736.221817033
173499690036.72-1.1-2.9137.5239.0335.72286177
173473770037.825.4316.763237.9431.55199192
173465130032.39-1.58-4.6534.936.454231.53849495
173456490033.971.865.7933.0638.9533.3955204407
173447850032.11-2.98-8.4934.9535.00531.333133577
173439210035.09-1.34-3.6836.3736.534.682368846