EODData

LSE, 0HGV: Applied Optoelectronics INC

10 Jul 2026
LAST:

118.6

CHANGE:
 6.76
OPEN:
118.4
HIGH:
124.9
ASK:
0.0
VOLUME:
29.0K
CHG(%):
5.39
PREV:
125.3
LOW:
113.1
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 26118.4124.9113.1118.629.0K
09 Jul 26118.4127.4117.2125.362.1K
08 Jul 26112.5118.1106.2115.652.8K
07 Jul 26120.3126.2111.5114.739.2K
06 Jul 26123.4129.9116.6124.152.0K
03 Jul 26133.9142.0113.5115.681.3K
02 Jul 26133.9142.0113.5115.672.6K
01 Jul 26145.0147.6138.7139.735.3K
30 Jun 26149.2152.2144.2149.519.2K
29 Jun 26137.2148.8130.3146.444.0K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:119.660.9%
MA10:126.506.7%
MA20:142.6820.3%
MA50:165.2239.3%
MA100:139.7617.9%
MA200:86.8336.5%
STO9:10.36 
STO14:7.08 
RSI14:28.42 
WPR14:-88.82 
MTM14:-30.44
ROC14:-0.20 
ATR:16.39 
Week High:142.0019.8%
Week Low:106.2211.6%
Month High:199.7968.5%
Month Low:106.2236.5%
Year High:229.1993.3%
Year Low:19.15519.2%
Volatility:95.47