Applied Optoelectronics Inc (AAOI)
16.40
-0.44
(-2.61%)
USD |
NASDAQ |
Nov 04, 16:00
16.41
+0.01
(+0.06%)
After-Hours: 20:00
Applied Optoelectronics Price: 16.40 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 16.84 | 17.43 | 16.33 | 16.40 | 1.908M |
| Nov 01, 2024 | 15.96 | 17.06 | 15.91 | 16.84 | 2.367M |
| Oct 31, 2024 | 16.01 | 16.22 | 15.50 | 15.62 | 1.742M |
| Oct 30, 2024 | 15.29 | 16.49 | 15.00 | 16.35 | 2.297M |
| Oct 29, 2024 | 16.35 | 16.67 | 15.19 | 15.67 | 4.009M |
| Oct 28, 2024 | 17.63 | 17.80 | 16.59 | 16.60 | 2.582M |
| Oct 25, 2024 | 17.92 | 18.55 | 17.38 | 17.44 | 1.661M |
| Oct 24, 2024 | 17.26 | 17.68 | 17.00 | 17.45 | 1.643M |
| Oct 23, 2024 | 17.47 | 18.45 | 16.93 | 17.01 | 2.127M |
| Oct 22, 2024 | 18.10 | 18.37 | 17.40 | 17.63 | 1.896M |
| Oct 21, 2024 | 18.57 | 18.75 | 17.80 | 18.51 | 1.879M |
| Oct 18, 2024 | 19.20 | 20.34 | 18.34 | 18.57 | 2.813M |
| Oct 17, 2024 | 19.44 | 19.54 | 18.52 | 19.00 | 2.490M |
| Oct 16, 2024 | 17.96 | 19.44 | 17.34 | 18.97 | 3.670M |
| Oct 15, 2024 | 18.55 | 18.79 | 16.92 | 17.40 | 3.278M |
| Oct 14, 2024 | 18.50 | 19.46 | 18.10 | 18.42 | 3.954M |
| Oct 11, 2024 | 16.66 | 17.93 | 16.59 | 17.86 | 2.332M |
| Oct 10, 2024 | 16.04 | 16.73 | 15.54 | 16.66 | 1.452M |
| Oct 09, 2024 | 16.31 | 16.60 | 15.67 | 16.17 | 2.082M |
| Oct 08, 2024 | 15.06 | 17.18 | 15.06 | 16.45 | 4.281M |
| Oct 07, 2024 | 15.28 | 15.58 | 14.51 | 14.94 | 1.878M |
| Oct 04, 2024 | 14.55 | 15.73 | 14.30 | 15.36 | 2.490M |
| Oct 03, 2024 | 13.65 | 14.44 | 13.38 | 14.20 | 1.329M |
| Oct 02, 2024 | 13.25 | 13.78 | 12.42 | 13.75 | 2.092M |
| Oct 01, 2024 | 14.03 | 14.30 | 13.15 | 13.32 | 1.922M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.50
Minimum
Jul 11 2022
23.19
Maximum
Dec 14 2023
8.200
Average
8.22
Median
Apr 13 2021
Price Benchmarks
| Airgain Inc | 9.20 |
| Comtech Telecommunications Corp | 2.47 |
| Harmonic Inc | 11.12 |
| Viavi Solutions Inc | 9.58 |
| BK Technologies Corp | 26.20 |
Price Related Metrics
| PS Ratio | 2.914 |
| Price to Book Value | 3.596 |
| Earnings Yield | -11.65% |
| Market Cap | 670.69M |