Applied Optoelectronics Inc Historical Data - 0HGV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Applied Optoelectronics Inc (0HGV)
Applied Optoelectronics Inc (0HGV) Historical

Applied Optoelectronics Inc (0HGV)

33.51

0.00

(0.00%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	33.51	33.51	33.51	580	33.51	DE
4	0	0	33.51	33.51	33.51	1376	33.51	DE
12	0	0	33.51	33.51	33.51	5293	33.51	DE
26	0	0	33.51	33.51	33.51	7231	33.51	DE
52	0	0	33.51	33.51	33.51	7628	33.51	DE
156	0	0	33.51	33.51	33.51	5285	33.51	DE
260	0	0	33.51	33.51	33.51	4627	33.51	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	33.509999	0	0.00	33.509999	33.509999	33.509999	1717
1714408200	33.509999	0	0.00	33.509999	33.509999	33.509999	525
1714149000	33.509999	0	0.00	33.509999	33.509999	33.509999	1247
1714062600	33.509999	0	0.00	33.509999	33.509999	33.509999	197
1713976200	33.509999	0	0.00	33.509999	33.509999	33.509999	177
1713889800	33.509999	0	0.00	33.509999	33.509999	33.509999	754
1713803400	33.509999	0	0.00	33.509999	33.509999	33.509999	10703
1713544200	33.509999	0	0.00	33.509999	33.509999	33.509999	1865
1713457800	33.509999	0	0.00	33.509999	33.509999	33.509999	1393
1713371400	33.509999	0	0.00	33.509999	33.509999	33.509999	3210
1713285000	33.509999	0	0.00	33.509999	33.509999	33.509999	1041
1713198600	33.509999	0	0.00	33.509999	33.509999	33.509999	289
1712939400	33.509999	0	0.00	33.509999	33.509999	33.509999	727
1712853000	33.509999	0	0.00	33.509999	33.509999	33.509999	280
1712766600	33.509999	0	0.00	33.509999	33.509999	33.509999	150
1712680200	33.509999	0	0.00	33.509999	33.509999	33.509999	1182
1712593800	33.509999	0	0.00	33.509999	33.509999	33.509999	480
1712334600	33.509999	0	0.00	33.509999	33.509999	33.509999	2022
1712248200	33.509999	0	0.00	33.509999	33.509999	33.509999	418
1712161800	33.509999	0	0.00	33.509999	33.509999	33.509999	619
1712075400	33.509999	0	0.00	33.509999	33.509999	33.509999	241
1711647000	33.509999	0	0.00	33.509999	33.509999	33.509999	946
1711560600	33.509999	0	0.00	33.509999	33.509999	33.509999	4532
1711474200	33.509999	0	0.00	33.509999	33.509999	33.509999	2217
1711387800	33.509999	0	0.00	33.509999	33.509999	33.509999	2494
1711128600	33.509999	0	0.00	33.509999	33.509999	33.509999	1982
1711042200	33.509999	0	0.00	33.509999	33.509999	33.509999	671
1710955800	33.509999	0	0.00	33.509999	33.509999	33.509999	773
1710869400	33.509999	0	0.00	33.509999	33.509999	33.509999	5797
1710783000	33.509999	0	0.00	33.509999	33.509999	33.509999	1635
1710523800	33.509999	0	0.00	33.509999	33.509999	33.509999	1626
1710437400	33.509999	0	0.00	33.509999	33.509999	33.509999	2360
1710351000	33.509999	0	0.00	33.509999	33.509999	33.509999	4249
1710264600	33.509999	0	0.00	33.509999	33.509999	33.509999	493
1710178200	33.509999	0	0.00	33.509999	33.509999	33.509999	6129
1709919000	33.509999	0	0.00	33.509999	33.509999	33.509999	6356
1709832600	33.509999	0	0.00	33.509999	33.509999	33.509999	3360
1709746200	33.509999	0	0.00	33.509999	33.509999	33.509999	5302
1709659800	33.509999	0	0.00	33.509999	33.509999	33.509999	365
1709573400	33.509999	0	0.00	33.509999	33.509999	33.509999	15294
1709314200	33.509999	0	0.00	33.509999	33.509999	33.509999	1593
1709227800	33.509999	0	0.00	33.509999	33.509999	33.509999	10937
1709141400	33.509999	0	0.00	33.509999	33.509999	33.509999	2296
1709055000	33.509999	0	0.00	33.509999	33.509999	33.509999	8163
1708968600	33.509999	0	0.00	33.509999	33.509999	33.509999	34860
1708709400	33.509999	0	0.00	33.509999	33.509999	33.509999	31180
1708623000	33.509999	0	0.00	33.509999	33.509999	33.509999	9157
1708536600	33.509999	0	0.00	33.509999	33.509999	33.509999	2163
1708450200	33.509999	0	0.00	33.509999	33.509999	33.509999	10057
1708363800	33.509999	0	0.00	33.509999	33.509999	33.509999	0
1708104600	33.509999	0	0.00	33.509999	33.509999	33.509999	8610
1708018200	33.509999	0	0.00	33.509999	33.509999	33.509999	6559
1707931800	33.509999	0	0.00	33.509999	33.509999	33.509999	12568
1707845400	33.509999	0	0.00	33.509999	33.509999	33.509999	10075
1707759000	33.509999	0	0.00	33.509999	33.509999	33.509999	40762
1707499800	33.509999	0	0.00	33.509999	33.509999	33.509999	5726
1707413400	33.509999	0	0.00	33.509999	33.509999	33.509999	4767
1707327000	33.509999	0	0.00	33.509999	33.509999	33.509999	901
1707240600	33.509999	0	0.00	33.509999	33.509999	33.509999	7214
1707154200	33.509999	0	0.00	33.509999	33.509999	33.509999	8207
1706895000	33.509999	0	0.00	33.509999	33.509999	33.509999	13711
1706808600	33.509999	0	0.00	33.509999	33.509999	33.509999	4061

Applied Optoelectronics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions