XNAS
Datos históricos de Applied Optoelectronics, Inc.
Applied Optoelectronics, Inc. · AAOI
$109.82
▼ -0.10 (-0.09%)
Última operación · 10/10/2026, 18:29:31 UTC
- Variación en el periodo
- +303.83%
- Máximo
- US$233.67
- 13 de mayo de 2026
- Mínimo
- US$18.50
- 21 de noviembre de 2025
- Volumen medio diario
- 9.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 113.00 | 117.16 | 108.62 | 109.64 | +3.53% | 14.51 M |
| 8 oct 2026 | 117.44 | 119.91 | 104.88 | 105.90 | −13.58% | 19.42 M |
| 7 oct 2026 | 126.12 | 127.89 | 119.73 | 122.54 | −5.85% | 10.77 M |
| 6 oct 2026 | 126.00 | 131.15 | 124.30 | 130.16 | +7.07% | 12.53 M |
| 5 oct 2026 | 118.50 | 121.92 | 112.80 | 121.57 | +5.17% | 9.35 M |
| 2 oct 2026 | 110.25 | 117.70 | 106.32 | 115.59 | +7.71% | 11.07 M |
| 1 oct 2026 | 99.67 | 108.28 | 97.77 | 107.32 | +8.12% | 11.31 M |
| 30 sep 2026 | 101.90 | 104.25 | 96.41 | 99.26 | −1.40% | 5.83 M |
| 29 sep 2026 | 98.77 | 103.83 | 97.43 | 100.67 | +3.98% | 7.29 M |
| 28 sep 2026 | 100.09 | 102.43 | 93.62 | 96.82 | −4.52% | 8.2 M |
| 25 sep 2026 | 101.71 | 105.03 | 99.97 | 101.40 | +0.37% | 5.51 M |
| 24 sep 2026 | 98.93 | 103.58 | 97.59 | 101.03 | −0.03% | 5.55 M |
| 23 sep 2026 | 106.60 | 107.32 | 100.42 | 101.06 | −5.55% | 6.6 M |
| 22 sep 2026 | 106.93 | 110.74 | 103.90 | 107.00 | −1.54% | 7.48 M |
| 21 sep 2026 | 108.20 | 109.73 | 104.92 | 108.67 | +3.33% | 8.16 M |
| 18 sep 2026 | 101.07 | 105.44 | 98.52 | 105.17 | +7.25% | 9.92 M |
| 17 sep 2026 | 100.73 | 102.35 | 96.36 | 98.06 | +1.36% | 7.82 M |
| 16 sep 2026 | 98.20 | 99.60 | 94.00 | 96.74 | +1.52% | 7.1 M |
| 15 sep 2026 | 96.99 | 99.79 | 95.08 | 95.29 | −0.49% | 4.6 M |
| 14 sep 2026 | 96.77 | 101.13 | 95.67 | 95.76 | −9.11% | 8.52 M |
| 11 sep 2026 | 104.51 | 108.67 | 104.08 | 105.36 | +2.00% | 5 M |
| 10 sep 2026 | 104.50 | 109.78 | 102.99 | 103.29 | −4.30% | 5.7 M |
| 9 sep 2026 | 110.78 | 113.64 | 107.62 | 107.93 | −3.25% | 5.98 M |
| 8 sep 2026 | 108.39 | 116.90 | 107.80 | 111.55 | +5.70% | 12.08 M |
| 4 sep 2026 | 101.91 | 106.56 | 100.54 | 105.53 | +5.13% | 6.84 M |
| 3 sep 2026 | 101.90 | 103.14 | 96.96 | 100.38 | −2.67% | 5.92 M |
| 2 sep 2026 | 102.09 | 104.74 | 100.80 | 103.13 | −0.25% | 4.09 M |
| 1 sep 2026 | 104.45 | 105.74 | 101.23 | 103.39 | −3.99% | 4.89 M |
| 31 ago 2026 | 107.52 | 108.67 | 104.06 | 107.69 | +1.37% | 4.61 M |
| 28 ago 2026 | 110.46 | 110.90 | 105.15 | 106.23 | −6.22% | 5.72 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.