AppliedOptoelectronics AAOI full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIApplied Optoelectronics AAOI WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI USA stock exchange
operates under Technology sector & deals in Semiconductors
Daily price and charts and targets AppliedOptoelectronics Strong Daily Stock price targets for AppliedOptoelectronics AAOI are 20.71 and 21.61 | Daily Target 1 | 20.05 | | Daily Target 2 | 20.46 | | Daily Target 3 | 20.95 | | Daily Target 4 | 21.36 | | Daily Target 5 | 21.85 |
Daily price and volume Applied Optoelectronics
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
20.87 (-0.05%) |
20.84 |
20.54 - 21.44 |
0.6041 times |
Tue 18 November 2025 |
20.88 (-3.47%) |
21.46 |
20.76 - 22.23 |
0.3767 times |
Mon 17 November 2025 |
21.63 (0.75%) |
21.42 |
21.00 - 23.00 |
0.8573 times |
Fri 14 November 2025 |
21.47 (2.68%) |
19.64 |
19.20 - 22.05 |
1.1691 times |
Thu 13 November 2025 |
20.91 (-12.66%) |
23.99 |
19.92 - 24.10 |
1.0883 times |
Wed 12 November 2025 |
23.94 (0.8%) |
24.08 |
23.45 - 24.67 |
0.5597 times |
Tue 11 November 2025 |
23.75 (-6.57%) |
24.72 |
23.52 - 24.87 |
1.0734 times |
Mon 10 November 2025 |
25.42 (-10.99%) |
28.01 |
24.05 - 28.05 |
1.644 times |
Fri 07 November 2025 |
28.56 (-1.86%) |
24.85 |
23.74 - 30.25 |
1.3852 times |
Thu 06 November 2025 |
29.10 (-7.65%) |
31.48 |
28.66 - 31.57 |
1.2421 times |
Wed 05 November 2025 |
31.51 (6.81%) |
30.24 |
29.76 - 32.20 |
0.646 times |
Weekly price and charts AppliedOptoelectronics Strong weekly Stock price targets for AppliedOptoelectronics AAOI are 19.48 and 21.94 | Weekly Target 1 | 19.01 | | Weekly Target 2 | 19.94 | | Weekly Target 3 | 21.47 | | Weekly Target 4 | 22.4 | | Weekly Target 5 | 23.93 |
Weekly price and volumes for Applied Optoelectronics
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
20.87 (-2.79%) |
21.42 |
20.54 - 23.00 |
0.4922 times |
Fri 14 November 2025 |
21.47 (-24.82%) |
28.01 |
19.20 - 28.05 |
1.4819 times |
Fri 07 November 2025 |
28.56 (-19.69%) |
31.00 |
23.74 - 32.20 |
1.1689 times |
Fri 31 October 2025 |
35.56 (0%) |
35.70 |
34.18 - 36.48 |
0.1876 times |
Fri 31 October 2025 |
35.56 (4.59%) |
35.00 |
34.10 - 38.99 |
1.1934 times |
Fri 24 October 2025 |
34.00 (5.26%) |
32.65 |
28.85 - 35.85 |
0.9543 times |
Fri 17 October 2025 |
32.30 (18.97%) |
28.50 |
26.66 - 33.69 |
1.0606 times |
Fri 10 October 2025 |
27.15 (-1.63%) |
28.00 |
27.12 - 35.20 |
1.6048 times |
Fri 03 October 2025 |
27.60 (7.1%) |
26.30 |
25.13 - 29.38 |
0.7823 times |
Fri 26 September 2025 |
25.77 (-11.11%) |
28.20 |
24.79 - 31.13 |
1.0741 times |
Fri 19 September 2025 |
28.99 (7.09%) |
28.09 |
27.30 - 30.42 |
1.383 times |
Monthly price and charts AppliedOptoelectronics Strong monthly Stock price targets for AppliedOptoelectronics AAOI are 13.54 and 26.54 | Monthly Target 1 | 11.09 | | Monthly Target 2 | 15.98 | | Monthly Target 3 | 24.09 | | Monthly Target 4 | 28.98 | | Monthly Target 5 | 37.09 |
Monthly price and volumes Applied Optoelectronics
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
20.87 (-41.31%) |
31.00 |
19.20 - 32.20 |
0.7033 times |
Fri 31 October 2025 |
35.56 (37.14%) |
25.30 |
25.25 - 38.99 |
1.2236 times |
Tue 30 September 2025 |
25.93 (7.15%) |
22.83 |
22.04 - 31.13 |
1.0806 times |
Fri 29 August 2025 |
24.20 (5.82%) |
21.46 |
19.89 - 26.97 |
1.2494 times |
Thu 31 July 2025 |
22.87 (-10.98%) |
25.15 |
22.40 - 31.58 |
1.0476 times |
Mon 30 June 2025 |
25.69 (66.6%) |
15.31 |
15.06 - 28.01 |
1.1752 times |
Fri 30 May 2025 |
15.42 (20.56%) |
13.39 |
12.56 - 21.16 |
0.8727 times |
Wed 30 April 2025 |
12.79 (-16.68%) |
15.36 |
9.71 - 16.43 |
0.7797 times |
Mon 31 March 2025 |
15.35 (-29.78%) |
22.20 |
13.82 - 23.70 |
1.0099 times |
Fri 28 February 2025 |
21.86 (-21.7%) |
26.27 |
20.35 - 31.93 |
0.8581 times |
Fri 31 January 2025 |
27.92 (-24.25%) |
35.97 |
23.65 - 39.85 |
0.6792 times |
DMA SMA EMA moving averages of Applied Optoelectronics AAOI
DMA (daily moving average) of Applied Optoelectronics AAOI
| DMA period | DMA value | | 5 day DMA | 21.15 | | 12 day DMA | 24.8 | | 20 day DMA | 28.93 | | 35 day DMA | 29.8 | | 50 day DMA | 29.21 | | 100 day DMA | 27.1 | | 150 day DMA | 23.72 | | 200 day DMA | 22.59 | EMA (exponential moving average) of Applied Optoelectronics AAOI
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 21.73 | 22.16 | 22.8 | | 12 day EMA | 24.51 | 25.17 | 25.95 | | 20 day EMA | 26.48 | 27.07 | 27.72 | | 35 day EMA | 27.64 | 28.04 | 28.46 | | 50 day EMA | 28.03 | 28.32 | 28.62 |
SMA (simple moving average) of Applied Optoelectronics AAOI
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 21.15 | 21.77 | 22.34 | | 12 day SMA | 24.8 | 26.02 | 27.24 | | 20 day SMA | 28.93 | 29.39 | 30.02 | | 35 day SMA | 29.8 | 30.01 | 30.16 | | 50 day SMA | 29.21 | 29.35 | 29.4 | | 100 day SMA | 27.1 | 27.14 | 27.2 | | 150 day SMA | 23.72 | 23.65 | 23.58 | | 200 day SMA | 22.59 | 22.62 | 22.65 |
|
|
