TipRanks
Go Ultimate55% OFF

Applied Optoelectronics (A59) Historical Prices

DE:A59 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.7866.2760.2860.8360.83-17.09%2,9850.58
Oct 29, 202670.5674.3170.5673.3773.37+2.98%2,8220.54
Oct 28, 202671.0471.2569.3971.2571.25+3.52%9350.17
Oct 27, 202664.0068.8363.9468.8368.83+7.16%1,1780.21
Oct 26, 202658.5264.5558.3364.2364.23+3.23%2,2190.39
Oct 23, 202662.9463.6961.3062.2262.22+0.81%1,8900.33
Oct 22, 202664.6665.5361.7261.7261.72-10.58%1,2710.22
Oct 21, 202670.8172.3169.0269.0269.02-0.04%1,8960.33
Oct 20, 202667.8469.3266.3369.0569.05-2.65%1,7910.31
Oct 19, 202670.4971.4067.5470.9370.93+2.13%1,5940.27
Oct 16, 202677.0077.2369.4569.4569.45-5.02%8,7291.53
Oct 15, 202674.2574.7968.5073.1273.12-9.61%4,6020.81
Oct 14, 202687.5387.6380.8980.8980.89-5.59%5,7691.02
Oct 13, 202688.7391.2085.6885.6885.68-5.86%6,0101.08
Oct 12, 202698.2198.2190.6491.0191.01-9.51%5,3710.98
Oct 09, 202699.58104.1497.82100.58100.58+1.80%10,2301.90
Oct 08, 2026105.94106.2898.8098.8098.80-8.97%3,5250.66
Oct 07, 2026113.98114.48107.92108.54108.54-4.86%7,1111.35
Oct 06, 2026109.48115.62108.96114.08114.08+12.55%9,3551.82
Oct 05, 2026104.42106.32101.36101.36101.36-1.65%5,3001.04
Oct 02, 202696.02103.0695.53103.06103.06+10.40%5,8511.17
Oct 01, 202690.1094.0786.8793.3593.35+9.19%8,8711.77
Sep 30, 202688.5691.5485.4985.4985.49-4.08%4,3910.87
Sep 29, 202685.3391.2785.0789.1389.13+6.82%4,0050.80
Sep 28, 202686.7889.8883.3183.4483.44-6.72%5,2851.07
Sep 25, 202690.4290.8388.2189.4589.45+2.36%8320.17
Sep 24, 202687.2489.7286.3987.3987.39-4.03%2,2450.45
Sep 23, 202693.5393.5390.3791.0691.06-0.90%1,1050.22
Sep 22, 202693.7196.3091.8991.8991.89-3.67%2,2580.46
Sep 21, 202693.6095.3993.3695.3995.39+8.18%6660.13
Sep 18, 202687.5788.8886.5388.1888.18+3.69%2,3220.47
Sep 17, 202686.4789.1085.0485.0485.04-0.71%8080.16
Sep 16, 202684.9685.6784.4185.6585.65+2.26%1,6190.32
Sep 15, 202683.7286.2682.8083.7683.76-1.41%1,9840.39
Sep 14, 202686.7186.7183.4284.9684.96-6.85%4,3930.88
Sep 11, 202689.7892.8689.3391.2191.21-0.78%2,6270.52
Sep 10, 202692.2492.7289.0791.9391.93-3.36%1,8890.37
Sep 09, 202696.8196.8193.7595.1395.13-3.88%1,9270.38
Sep 08, 202693.5099.9591.3798.9798.97+6.45%10,0142.00
Sep 07, 202693.3394.1792.5892.9792.97+2.28%5710.11
Sep 04, 202687.4991.1586.6890.9090.90+2.97%3,8010.76
Sep 03, 202688.7989.4283.8088.2888.28+0.27%2,7840.56
Sep 02, 202688.7390.0187.6288.0488.04-1.41%1,9030.38
Sep 01, 202692.3992.3987.6489.3089.30-3.22%3,4850.71
Aug 31, 202692.3293.0190.2292.2792.27-1.19%1,0590.22
Aug 28, 202694.8395.0093.1693.3893.38-3.15%1,3010.26
Aug 27, 2026102.00103.9295.7696.4296.42+0.92%3,4660.71
Aug 26, 202696.3997.4194.9195.5495.54-1.51%2,8910.60
Aug 25, 202696.9898.0794.7097.0097.00+3.61%7,0881.50
Aug 24, 202693.9494.8788.0793.6293.62-12.86%5,4861.17