Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Applied Optoelectronics (0HGV) Historical Prices

13 Followers
GB:0HGV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202654.9955.0247.2949.2049.20-8.97%83,8051.24
Nov 12, 202653.8455.6850.3054.0554.05-5.14%89,1961.33
Nov 11, 202649.9057.9648.7556.9856.98+18.19%132,3081.99
Nov 10, 202652.9853.0046.4548.2148.21-1.51%80,1981.22
Nov 09, 202649.6454.0747.5052.0052.00+6.23%122,6271.88
Nov 06, 202641.4051.8441.2048.9548.95+1.43%147,9352.32
Nov 05, 202659.1560.4345.8848.2648.26-18.42%210,3723.36
Nov 04, 202665.0067.2057.2959.1659.16-6.20%161,3432.58
Nov 03, 202663.6566.6261.8063.0763.07-0.16%83,8251.34
Nov 02, 202670.8473.5562.7663.1763.17-6.07%123,2161.99
Oct 30, 202674.0774.7065.8167.2567.25-15.20%97,3701.54
Oct 29, 202681.0283.2577.0079.3079.30-2.46%62,9050.99
Oct 28, 202676.6281.9376.5081.3081.30+5.96%41,7830.65
Oct 27, 202674.3977.1470.6176.7376.73+3.38%48,0060.74
Oct 26, 202667.4774.3565.1074.2274.22+8.89%72,8551.12
Oct 23, 202666.8071.9966.0668.1668.16+1.73%37,2940.57
Oct 22, 202676.4176.4766.2867.0067.00-13.38%93,8071.45
Oct 21, 202681.0081.5076.6077.3577.35+0.27%42,6970.66
Oct 20, 202677.3179.1973.0577.1477.14-0.92%66,9901.05
Oct 19, 202677.2580.4075.6177.8677.86+1.55%95,3771.52
Oct 16, 202684.3088.3576.5576.6876.68-5.77%105,5091.69
Oct 15, 202684.7585.6676.2181.3781.37-6.40%150,0082.48
Oct 14, 2026100.30100.3085.9086.9386.93-9.95%84,7621.41
Oct 13, 202698.90102.3095.0996.5496.54-3.18%84,6431.43
Oct 12, 2026111.48112.2599.2399.7199.71-9.89%92,0381.57
Oct 09, 2026107.55117.20107.50110.65110.65+2.84%98,2241.70
Oct 08, 2026122.76123.04105.80107.59107.59-12.44%125,5052.24
Oct 07, 2026130.35130.45119.74122.88122.88-5.67%65,8761.19
Oct 06, 2026121.63131.08120.90130.27130.27+9.45%69,5461.26
Oct 05, 2026117.60120.09112.77119.02119.02+3.52%46,5160.84
Oct 02, 2026106.92117.70106.20114.97114.97+8.13%71,7751.30
Oct 01, 202698.80108.0797.60106.33106.33+7.13%54,9991.00
Sep 30, 2026100.66104.2896.4499.2599.25-2.10%22,4490.41
Sep 29, 202696.40103.8094.85101.38101.38+5.09%38,2130.69
Sep 28, 2026102.01102.5093.6096.4796.47-5.81%49,8600.90
Sep 25, 2026101.48104.9799.96102.42102.42+0.85%31,7410.58
Sep 24, 2026100.70103.6097.59101.56101.56-0.72%43,1860.78
Sep 23, 2026106.55107.47101.21102.30102.30-4.49%30,3730.55
Sep 22, 2026111.95112.09103.80107.11107.11+0.02%78,3611.42
Sep 21, 2026107.28109.73105.00107.09107.09+5.74%54,7610.99
Sep 18, 202698.30102.5797.68101.28101.28+3.36%30,1950.54
Sep 17, 202699.51102.5096.3697.9997.99+0.31%54,4800.96
Sep 16, 202695.5099.6095.3897.6997.69+1.65%31,0920.55
Sep 15, 202697.1099.8095.0796.1096.10-2.99%56,8920.99
Sep 14, 2026100.50101.5096.0299.0699.06-6.41%56,8641.00
Sep 11, 2026102.73108.68102.00105.85105.85+1.99%27,5830.48
Sep 10, 2026107.80109.78102.79103.78103.78-5.33%25,9730.44
Sep 09, 2026113.30113.67108.03109.62109.62-4.14%28,6730.48
Sep 08, 2026107.60116.99105.61114.35114.35+10.14%79,5061.34
Sep 07, 2026103.82106.62100.25103.82103.820.00%00.00