Applied Optoelectronics Inc Historical Data - 0HGV

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	33.51	33.51	33.51	8425	33.51	DE
4	33.51	33.51	33.51	9035	33.51	DE
12	33.51	33.51	33.51	8316	33.51	DE
26	33.51	33.51	33.51	6964	33.51	DE
52	33.51	33.51	33.51	6344	33.51	DE
156	33.51	33.51	33.51	3718	33.51	DE
260	33.51	33.51	33.51	2299	33.51	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Open	High	Low	Volume
1735061400	33.509999	33.509999	33.509999	33.509999	4887
1734975000	33.509999	33.509999	33.509999	33.509999	6236
1734715800	33.509999	33.509999	33.509999	33.509999	7977
1734629400	33.509999	33.509999	33.509999	33.509999	9061
1734543000	33.509999	33.509999	33.509999	33.509999	8912
1734456600	33.509999	33.509999	33.509999	33.509999	9939
1734370200	33.509999	33.509999	33.509999	33.509999	8585
1734111000	33.509999	33.509999	33.509999	33.509999	15459
1734024600	33.509999	33.509999	33.509999	33.509999	1556
1733938200	33.509999	33.509999	33.509999	33.509999	7488
1733851800	33.509999	33.509999	33.509999	33.509999	15874
1733765400	33.509999	33.509999	33.509999	33.509999	14417
1733506200	33.509999	33.509999	33.509999	33.509999	13357
1733419800	33.509999	33.509999	33.509999	33.509999	9821
1733333400	33.509999	33.509999	33.509999	33.509999	7420
1733247000	33.509999	33.509999	33.509999	33.509999	7541
1733160600	33.509999	33.509999	33.509999	33.509999	11060
1732901400	33.509999	33.509999	33.509999	33.509999	17749
1732815000	33.509999	33.509999	33.509999	33.509999	0
1732728600	33.509999	33.509999	33.509999	33.509999	4672
1732642200	33.509999	33.509999	33.509999	33.509999	3578
1732555800	33.509999	33.509999	33.509999	33.509999	10672
1732296600	33.509999	33.509999	33.509999	33.509999	6482
1732210200	33.509999	33.509999	33.509999	33.509999	14424
1732123800	33.509999	33.509999	33.509999	33.509999	27625
1732037400	33.509999	33.509999	33.509999	33.509999	1988
1731951000	33.509999	33.509999	33.509999	33.509999	3943
1731691800	33.509999	33.509999	33.509999	33.509999	9734
1731605400	33.509999	33.509999	33.509999	33.509999	12726
1731519000	33.509999	33.509999	33.509999	33.509999	4691
1731432600	33.509999	33.509999	33.509999	33.509999	10022
1731346200	33.509999	33.509999	33.509999	33.509999	14916
1731087000	33.509999	33.509999	33.509999	33.509999	52173
1731000600	33.509999	33.509999	33.509999	33.509999	7873
1730914200	33.509999	33.509999	33.509999	33.509999	3135
1730827800	33.509999	33.509999	33.509999	33.509999	3353
1730741400	33.509999	33.509999	33.509999	33.509999	3547
1730482200	33.509999	33.509999	33.509999	33.509999	4930
1730395800	33.509999	33.509999	33.509999	33.509999	1499
1730309400	33.509999	33.509999	33.509999	33.509999	5841
1730223000	33.509999	33.509999	33.509999	33.509999	2916
1730136600	33.509999	33.509999	33.509999	33.509999	1744
1729873800	33.509999	33.509999	33.509999	33.509999	2607
1729787400	33.509999	33.509999	33.509999	33.509999	1570
1729701000	33.509999	33.509999	33.509999	33.509999	1993
1729614600	33.509999	33.509999	33.509999	33.509999	4496
1729528200	33.509999	33.509999	33.509999	33.509999	5118
1729269000	33.509999	33.509999	33.509999	33.509999	2734
1729182600	33.509999	33.509999	33.509999	33.509999	3227
1729096200	33.509999	33.509999	33.509999	33.509999	8974
1729009800	33.509999	33.509999	33.509999	33.509999	11489
1728923400	33.509999	33.509999	33.509999	33.509999	11423
1728664200	33.509999	33.509999	33.509999	33.509999	6730
1728577800	33.509999	33.509999	33.509999	33.509999	6781
1728491400	33.509999	33.509999	33.509999	33.509999	3594
1728405000	33.509999	33.509999	33.509999	33.509999	15580
1728318600	33.509999	33.509999	33.509999	33.509999	6805
1728059400	33.509999	33.509999	33.509999	33.509999	4345
1727973000	33.509999	33.509999	33.509999	33.509999	3842
1727886600	33.509999	33.509999	33.509999	33.509999	10633
1727800200	33.509999	33.509999	33.509999	33.509999	2074
1727713800	33.509999	33.509999	33.509999	33.509999	2324
1727454600	33.509999	33.509999	33.509999	33.509999	13879
1727368200	33.509999	33.509999	33.509999	33.509999	5923

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Applied Optoelectronics Inc (0HGV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Applied Optoelectronics Inc (0HGV) Historical

Applied Optoelectronics Inc (0HGV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free