Applied Optoelectronics (Reality Tokenized) Historical Data

rAAOI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 119.65
-2.11%
$ 602,423 $ 1.06 billion
Jul 22, 1 AM $ 122.23
-0.63%
$ 615,413 $ 1.05 billion
Jul 22, 12 AM $ 122.98
-0.33%
$ 619,189 $ 1.05 billion
Jul 21, 11 PM $ 123.38
+1.75%
$ 621,203 $ 1.04 billion
Jul 21, 10 PM $ 121.26
+0.41%
$ 610,529 $ 1.03 billion
Jul 21, 9 PM $ 120.76
+0.42%
$ 608,012 $ 1.03 billion
Jul 21, 8 PM $ 120.25
+0.74%
$ 605,444 $ 1.02 billion
Jul 21, 7 PM $ 119.45
+0.78%
$ 601,416 $ 740.13 million
Jul 21, 6 PM $ 118.52
-0.75%
$ 596,734 $ 542.51 million
Jul 21, 5 PM $ 119.42
+0.49%
$ 601,265 $ 409.92 million
Jul 21, 4 PM $ 118.92
+3.36%
$ 598,748 $ 223.67 million
Jul 21, 3 PM $ 115.07
+0.74%
$ 579,363 $ 1.06 billion
Jul 21, 2 PM $ 114.24
+2.51%
$ 575,185 $ 853.9 million
Jul 21, 1 PM $ 111.43
+3.58%
$ 561,037 $ 579.91 million
Jul 21, 12 PM $ 107.59
+0.35%
$ 541,703 $ 393.27 million
Jul 21, 11 AM $ 107.22
-1.02%
$ 539,840 $ 386.76 million
Jul 21, 10 AM $ 108.33
-0.26%
$ 545,428 $ 366.68 million
Jul 21, 9 AM $ 108.61
-0.69%
$ 546,838 $ 363.87 million
Jul 21, 8 AM $ 109.36
+1.25%
$ 550,614 $ 360.46 million
Jul 21, 7 AM $ 108.01
+0.11%
$ 543,817 $ 352.2 million
Jul 21, 6 AM $ 107.89
+0.77%
$ 543,213 $ 351.14 million
Jul 21, 5 AM $ 107.07
+0.75%
$ 539,084 $ 349.65 million
Jul 21, 4 AM $ 106.27
-0.51%
$ 535,057 $ 349.03 million
Jul 21, 3 AM $ 106.82
+1.62%
$ 537,826 $ 348.2 million
Jul 21, 2 AM $ 105.12
+0.49%
$ 529,266 $ 346.59 million
Jul 21, 1 AM $ 104.61
+0.59%
$ 526,699 $ 346.26 million
Jul 21, 12 AM $ 104
+0.84%
$ 523,627 $ 345.25 million
Jul 20, 11 PM $ 103.13
+0.17%
$ 519,247 $ 344.29 million
Jul 20, 10 PM $ 102.95
-0.43%
$ 518,341 $ 343.15 million
Jul 20, 9 PM $ 103.39
+0.57%
$ 520,556 $ 342.52 million
Jul 20, 8 PM $ 102.8
-0.15%
$ 517,586 $ 339.53 million
Jul 20, 7 PM $ 102.95
-0.11%
$ 518,341 $ 293.45 million
Jul 20, 6 PM $ 103.05
-1.21%
$ 518,844 $ 190.22 million
Jul 20, 5 PM $ 104.26
-0.23%
$ 524,936 $ 128.01 million
Jul 20, 4 PM $ 104.48
-0.19%
$ 526,044 $ 72.11 million
Jul 20, 3 PM $ 104.67
-0.26%
$ 527,001 $ 421.22 million
Jul 20, 2 PM $ 104.89
-0.26%
$ 528,108 $ 337.49 million
Jul 20, 1 PM $ 105.14
-0.39%
$ 529,367 $ 187.38 million
Jul 20, 12 PM $ 105.55
-0.89%
$ 531,431 $ 35.86 million
Jul 20, 11 AM $ 106.5
+1.24%
$ 536,215 $ 29.58 million
Jul 20, 10 AM $ 105.2
+0.23%
$ 529,669 $ 16.63 million
Jul 20, 9 AM $ 104.96
+0.44%
$ 528,461 $ 14.64 million
Jul 20, 8 AM $ 104.5
+0.98%
$ 526,145 $ 10.11 million
Jul 20, 7 AM $ 103.49
+1.68%
$ 521,060 $ 7.12 million
Jul 20, 6 AM $ 101.78
-0.33%
$ 512,450 $ 6.2 million
Jul 20, 5 AM $ 102.12
-1.48%
$ 514,162 $ 5.62 million
Jul 20, 4 AM $ 103.65
+0.33%
$ 521,865 $ 5.18 million
Jul 20, 3 AM $ 103.31
-0.44%
$ 520,153 $ 4.82 million
Jul 20, 2 AM $ 103.77
+1.19%
$ 522,469 $ 4.37 million
Jul 20, 1 AM $ 102.55
-0.75%
$ 516,327 $ 3.53 million