Applied Optoelectronics Inc Historical Data - 0HGV

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	33.51	33.51	33.51	5281	33.51	DE
4	33.51	33.51	33.51	2323	33.51	DE
12	33.51	33.51	33.51	2521	33.51	DE
26	33.51	33.51	33.51	4315	33.51	DE
52	33.51	33.51	33.51	6590	33.51	DE
156	33.51	33.51	33.51	5129	33.51	DE
260	33.51	33.51	33.51	4400	33.51	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Open	High	Low	Volume
1721406600	33.509999	33.509999	33.509999	33.509999	913
1721320200	33.509999	33.509999	33.509999	33.509999	3244
1721233800	33.509999	33.509999	33.509999	33.509999	9745
1721147400	33.509999	33.509999	33.509999	33.509999	7170
1721061000	33.509999	33.509999	33.509999	33.509999	3954
1720801800	33.509999	33.509999	33.509999	33.509999	2290
1720715400	33.509999	33.509999	33.509999	33.509999	3526
1720629000	33.509999	33.509999	33.509999	33.509999	1163
1720542600	33.509999	33.509999	33.509999	33.509999	2190
1720456200	33.509999	33.509999	33.509999	33.509999	3927
1720197000	33.509999	33.509999	33.509999	33.509999	653
1720110600	33.509999	33.509999	33.509999	33.509999	0
1720024200	33.509999	33.509999	33.509999	33.509999	608
1719937800	33.509999	33.509999	33.509999	33.509999	528
1719851400	33.509999	33.509999	33.509999	33.509999	1721
1719592200	33.509999	33.509999	33.509999	33.509999	425
1719505800	33.509999	33.509999	33.509999	33.509999	506
1719419400	33.509999	33.509999	33.509999	33.509999	186
1719333000	33.509999	33.509999	33.509999	33.509999	632
1719246600	33.509999	33.509999	33.509999	33.509999	267
1718987400	33.509999	33.509999	33.509999	33.509999	1401
1718901000	33.509999	33.509999	33.509999	33.509999	1111
1718814600	33.509999	33.509999	33.509999	33.509999	0
1718728200	33.509999	33.509999	33.509999	33.509999	185
1718641800	33.509999	33.509999	33.509999	33.509999	192
1718382600	33.509999	33.509999	33.509999	33.509999	1393
1718296200	33.509999	33.509999	33.509999	33.509999	11510
1718209800	33.509999	33.509999	33.509999	33.509999	856
1718123400	33.509999	33.509999	33.509999	33.509999	6666
1718037000	33.509999	33.509999	33.509999	33.509999	350
1717777800	33.509999	33.509999	33.509999	33.509999	521
1717691400	33.509999	33.509999	33.509999	33.509999	1174
1717605000	33.509999	33.509999	33.509999	33.509999	506
1717518600	33.509999	33.509999	33.509999	33.509999	4166
1717432200	33.509999	33.509999	33.509999	33.509999	1962
1717173000	33.509999	33.509999	33.509999	33.509999	8387
1717086600	33.509999	33.509999	33.509999	33.509999	2031
1717000200	33.509999	33.509999	33.509999	33.509999	4635
1716913800	33.509999	33.509999	33.509999	33.509999	1410
1716568200	33.509999	33.509999	33.509999	33.509999	3816
1716481800	33.509999	33.509999	33.509999	33.509999	8483
1716395400	33.509999	33.509999	33.509999	33.509999	246
1716309000	33.509999	33.509999	33.509999	33.509999	442
1716222600	33.509999	33.509999	33.509999	33.509999	1022
1715963400	33.509999	33.509999	33.509999	33.509999	4916
1715877000	33.509999	33.509999	33.509999	33.509999	4473
1715790600	33.509999	33.509999	33.509999	33.509999	2018
1715704200	33.509999	33.509999	33.509999	33.509999	1338
1715617800	33.509999	33.509999	33.509999	33.509999	5151
1715358600	33.509999	33.509999	33.509999	33.509999	6859
1715272200	33.509999	33.509999	33.509999	33.509999	335
1715185800	33.509999	33.509999	33.509999	33.509999	685
1715099400	33.509999	33.509999	33.509999	33.509999	3527
1714753800	33.509999	33.509999	33.509999	33.509999	1234
1714667400	33.509999	33.509999	33.509999	33.509999	1486
1714581000	33.509999	33.509999	33.509999	33.509999	479
1714494600	33.509999	33.509999	33.509999	33.509999	1717
1714408200	33.509999	33.509999	33.509999	33.509999	525
1714149000	33.509999	33.509999	33.509999	33.509999	1247
1714062600	33.509999	33.509999	33.509999	33.509999	197
1713976200	33.509999	33.509999	33.509999	33.509999	177
1713889800	33.509999	33.509999	33.509999	33.509999	754
1713803400	33.509999	33.509999	33.509999	33.509999	10703

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Applied Optoelectronics Inc (0HGV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Applied Optoelectronics Inc (0HGV) Historical

Applied Optoelectronics Inc (0HGV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History