Premium
Applied Optoelectronics Inc (AAOI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.39 | -18.2025894897 | 13.13 | 13.4469 | 10.04 | 3184849 | 11.24101256 | CS |
| 4 | -10.19 | -48.6860965122 | 20.93 | 22.77 | 10.01 | 3984846 | 14.42330085 | CS |
| 12 | -22.11 | -67.3059360731 | 32.85 | 32.85 | 10.01 | 4419059 | 20.22362056 | CS |
| 26 | -8.7 | -44.7530864198 | 19.44 | 44.5 | 10.01 | 4031079 | 25.39166266 | CS |
| 52 | -1.3 | -10.7973421927 | 12.04 | 44.5 | 6.7 | 3097839 | 20.42546169 | CS |
| 156 | 7.69 | 252.131147541 | 3.05 | 44.5 | 1.48 | 2128941 | 15.72024032 | CS |
| 260 | 1.96 | 22.3234624146 | 8.78 | 44.5 | 1.48 | 1534305 | 14.54721699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 10.66 | 0.23 | 2.21 | 10.44 | 10.71 | 10.28 | 2060004 |
| 1744842900 | 10.43 | -1.02 | -8.91 | 10.82 | 11.03 | 10.04 | 3252625 |
| 1744756500 | 11.45 | 0.2 | 1.78 | 11.35 | 11.7673 | 11.25 | 2284866 |
| 1744670100 | 11.25 | -0.03 | -0.27 | 12.02 | 12.45 | 10.835 | 3355569 |
| 1744410900 | 11.28 | -0.44 | -3.75 | 11.6 | 11.67 | 10.65 | 2714958 |
| 1744324500 | 11.72 | -2.15 | -15.50 | 13.13 | 13.4469 | 11.54 | 4218467 |
| 1744238100 | 13.87 | 3.17 | 29.63 | 10.68 | 14.5049 | 10.35 | 7006167 |
| 1744151700 | 10.7 | -0.53 | -4.72 | 12.065 | 13.07 | 10.4 | 6351346 |
| 1744065300 | 11.23 | 0.43 | 3.98 | 10.09 | 12.99 | 9.945 | 6598225 |
| 1743806100 | 10.8 | -2.03 | -15.82 | 12.01 | 12.4 | 10.23 | 6540226 |
| 1743719700 | 12.83 | -3.13 | -19.61 | 14.84 | 14.87 | 12.655 | 6043638 |
| 1743633300 | 15.96 | 0.87 | 5.77 | 14.57 | 16.43 | 14.57 | 3186222 |
| 1743546900 | 15.09 | -0.26 | -1.69 | 15.36 | 15.36 | 14.440759 | 2810393 |
| 1743460500 | 15.35 | -1.03 | -6.29 | 15.49 | 15.8849 | 15.11 | 2855199 |
| 1743201300 | 16.379999 | -1.4 | -7.87 | 17.58 | 17.5924 | 15.9201 | 3532712 |
| 1743114900 | 17.78 | -1.71 | -8.77 | 19.2 | 19.398 | 17.5 | 3099292 |
| 1743028500 | 19.49 | -2.28 | -10.47 | 21.73 | 21.9999 | 19.4 | 2966966 |
| 1742942100 | 21.77 | -0.51 | -2.29 | 21.91 | 22.4499 | 20.95 | 2575042 |
| 1742855700 | 22.28 | 1.85 | 9.06 | 21.185 | 22.77 | 20.99 | 4135623 |
| 1742596500 | 20.43 | -0.65 | -3.08 | 20.775 | 20.775 | 19.65 | 3163416 |
| 1742510100 | 21.08 | -0.05 | -0.24 | 20.93 | 21.74 | 20.725 | 2947887 |
| 1742423700 | 21.13 | 0.93 | 4.60 | 20.4 | 21.6 | 20.085 | 3254288 |
| 1742337300 | 20.2 | -0.78 | -3.72 | 20.81 | 21.8 | 20 | 4909709 |
| 1742250900 | 20.98 | -1.13 | -5.11 | 22.28 | 23.7 | 20.85 | 6332170 |
| 1741991700 | 22.11 | 6.24 | 39.32 | 23.66 | 23.69 | 19.8 | 17001209 |
| 1741905300 | 15.87 | -1.43 | -8.27 | 16.91 | 17.1599 | 15.57 | 6255270 |
| 1741818900 | 17.3 | 2.23 | 14.80 | 16.69 | 18.5099 | 16.14 | 7023371 |
| 1741732500 | 15.07 | 0.92 | 6.50 | 14.11 | 15.29 | 13.98 | 2998636 |
| 1741646100 | 14.15 | -1.67 | -10.56 | 14.55 | 15.08 | 13.8151 | 3400163 |
| 1741390500 | 15.82 | 0.27 | 1.74 | 15.845 | 16.21 | 14.91 | 3516777 |
| 1741304100 | 15.55 | -2.53 | -13.99 | 17.13 | 17.22 | 15.41 | 4649915 |
| 1741217700 | 18.08 | -0.06 | -0.33 | 18.149 | 18.4188 | 17.04 | 3134504 |
| 1741131300 | 18.14 | 0.42 | 2.37 | 16.707899 | 18.91 | 16.5 | 7154962 |
| 1741044900 | 17.72 | -4.14 | -18.94 | 22.2859 | 22.898 | 17.345 | 7908120 |
| 1740785700 | 21.86 | -2.18 | -9.07 | 22.78 | 23 | 20.35 | 5730848 |
| 1740699300 | 24.04 | -1.15 | -4.57 | 24 | 26.096 | 22.01 | 7216887 |
| 1740612900 | 25.19 | 1.85 | 7.93 | 25.4608 | 26.9724 | 25.14 | 5773887 |
| 1740526500 | 23.34 | -3.98 | -14.57 | 28.55 | 28.95 | 22.27 | 8052087 |
| 1740440100 | 27.32 | 0.28 | 1.04 | 27.82 | 31 | 26.76 | 5698642 |
| 1740180900 | 27.04 | -0.46 | -1.67 | 28.69 | 31.695 | 27.01 | 7233877 |
| 1740094500 | 27.5 | 0.17 | 0.62 | 28.3 | 29.42 | 26.82 | 3463634 |
| 1740008100 | 27.33 | 0.9 | 3.41 | 26.56 | 30.14 | 26.5 | 6104361 |
| 1739921700 | 26.43 | 0.53 | 2.05 | 28.345 | 28.35 | 25.4 | 2296571 |
| 1739576100 | 25.9 | -1.14 | -4.22 | 26.5 | 26.92 | 25.7156 | 2219467 |
| 1739489700 | 27.04 | 2.01 | 8.03 | 25.5 | 27.55 | 25.4 | 2313203 |
| 1739403300 | 25.03 | -2.82 | -10.13 | 27.975 | 28.025 | 24.71 | 2684645 |
| 1739316900 | 27.85 | -2.67 | -8.75 | 29.29 | 29.7584 | 27.82 | 2689987 |
| 1739230500 | 30.52 | 0.91 | 3.07 | 30.12 | 31.93 | 28.91 | 2913349 |
| 1738971300 | 29.61 | -0.77 | -2.53 | 30.55 | 30.6398 | 28.7052 | 1454862 |
| 1738884900 | 30.38 | 2.22 | 7.88 | 28.68 | 30.8 | 28.475 | 2516333 |
| 1738798500 | 28.16 | 1.05 | 3.85 | 26.66 | 29.41 | 26.1 | 2668806 |
| 1738712100 | 27.115 | 1.29 | 4.97 | 24 | 27.59 | 22.9383 | 4044026 |
| 1738625700 | 25.83 | -2.09 | -7.49 | 25.86 | 27.26 | 25.52 | 2833890 |
| 1738366500 | 27.92 | -0.15 | -0.53 | 28.48 | 29.32 | 27.41 | 2119354 |
| 1738280100 | 28.07 | 1.54 | 5.80 | 27.14 | 29 | 27.14 | 2273037 |
| 1738193700 | 26.53 | -0.14 | -0.52 | 26.5 | 27.01 | 25.5 | 1995314 |
| 1738107300 | 26.67 | 2.13 | 8.68 | 25.08 | 27.07 | 23.65 | 3457025 |
| 1738020900 | 24.54 | -6.15 | -20.04 | 28.58 | 29.72 | 23.94 | 6358353 |
| 1737761700 | 30.69 | -2.61 | -7.84 | 32.85 | 32.85 | 30.64 | 1898600 |
| 1737675300 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1737588900 | 33.299999 | 3.15 | 10.45 | 31.06 | 34.2 | 30.9 | 3758797 |
| 1737502500 | 30.15 | -0.88 | -2.84 | 33.79 | 35.433 | 29.61 | 6040465 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
