Applied Optoelectronics (Reality Tokenized) Historical Data

rAAOI Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 102.41
+0.23%
$ 515,622 $ 584.19 million
Jul 17, 9 PM $ 102.18
-0.27%
$ 514,464 $ 582 million
Jul 17, 8 PM $ 102.46
+0.08%
$ 515,874 $ 580.75 million
Jul 17, 7 PM $ 102.4
+0.17%
$ 515,572 $ 498.9 million
Jul 17, 6 PM $ 102.24
-1.82%
$ 514,766 $ 339.8 million
Jul 17, 5 PM $ 104.13
+1.29%
$ 524,282 $ 257.62 million
Jul 17, 4 PM $ 102.81
-0.81%
$ 517,636 $ 94.02 million
Jul 17, 3 PM $ 103.66
+4.33%
$ 521,916 $ 1.43 billion
Jul 17, 2 PM $ 99.38
+1.92%
$ 500,366 $ 1.3 billion
Jul 17, 1 PM $ 97.54
+2.07%
$ 491,102 $ 1.03 billion
Jul 17, 12 PM $ 95.56
-1.08%
$ 481,133 $ 833.56 million
Jul 17, 11 AM $ 96.6
-1.24%
$ 486,369 $ 819.95 million
Jul 17, 10 AM $ 97.81
+1.59%
$ 492,461 $ 813.26 million
Jul 17, 9 AM $ 96.28
+2.19%
$ 484,758 $ 798.91 million
Jul 17, 8 AM $ 94.22
+0.21%
$ 474,386 $ 789.9 million
Jul 17, 7 AM $ 94.02
-0.81%
$ 473,379 $ 774.83 million
Jul 17, 6 AM $ 94.79
+1.84%
$ 477,256 $ 773.03 million
Jul 17, 5 AM $ 93.25
-2.49%
$ 469,502 $ 769.94 million
Jul 17, 4 AM $ 95.63
-0.94%
$ 481,485 $ 1.01 billion
Jul 17, 3 AM $ 96.54
+0.61%
$ 486,067 $ 1.01 billion
Jul 17, 2 AM $ 95.95
-0.38%
$ 483,097 $ 1.01 billion
Jul 17, 1 AM $ 96.32
-1.36%
$ 484,960 $ 1.01 billion
Jul 17, 12 AM $ 97.65
-0.62%
$ 491,656 $ 1.01 billion
Jul 16, 11 PM $ 98.26
-0.39%
$ 494,727 $ 1.01 billion
Jul 16, 10 PM $ 98.64
-1.90%
$ 496,640 $ 1 billion
Jul 16, 9 PM $ 100.55
-0.70%
$ 506,257 $ 1 billion
Jul 16, 8 PM $ 101.26
+1.11%
$ 509,832 $ 1 billion
Jul 16, 7 PM $ 100.1
+1.21%
$ 503,991 $ 911.49 million
Jul 16, 6 PM $ 98.9
+0.60%
$ 497,950 $ 805.89 million
Jul 16, 5 PM $ 98.31
-1.24%
$ 494,979 $ 739.52 million
Jul 16, 4 PM $ 99.54
-1.48%
$ 501,172 $ 659.57 million
Jul 16, 3 PM $ 101.04
-1.45%
$ 508,724 $ 507.9 million
Jul 16, 2 PM $ 102.51
+0.07%
$ 516,125 $ 390.47 million
Jul 16, 1 PM $ 102.45
-1.11%
$ 515,823 $ 248.73 million
Jul 16, 12 PM $ 103.6
-0.62%
$ 521,613 $ 34.89 million
Jul 16, 11 AM $ 104.26
-1.18%
$ 524,936 $ 23.28 million
Jul 16, 10 AM $ 105.5
-0.42%
$ 531,180 $ 13.51 million
Jul 16, 9 AM $ 105.94
-0.65%
$ 533,395 $ 11.94 million
Jul 16, 8 AM $ 106.63
-1.58%
$ 536,869 $ 10.61 million
Jul 16, 7 AM $ 108.34
-0.29%
$ 545,479 $ 1.16 billion
Jul 16, 6 AM $ 108.65
-0.40%
$ 547,040 $ 1.16 billion
Jul 16, 5 AM $ 109.09
+0.36%
$ 549,255 $ 1.16 billion
Jul 16, 4 AM $ 108.7
-0.12%
$ 547,291 $ 1.16 billion
Jul 16, 3 AM $ 108.83
-0.25%
$ 547,946 $ 1.16 billion
Jul 16, 2 AM $ 109.1
+0.51%
$ 549,305 $ 1.16 billion
Jul 16, 1 AM $ 108.55
-0.13%
$ 546,536 $ 1.16 billion
Jul 16, 12 AM $ 108.69
+0.32%
$ 547,241 $ 1.16 billion
Jul 15, 11 PM $ 108.34
-0.50%
$ 545,479 $ 1.16 billion
Jul 15, 10 PM $ 108.87
-0.44%
$ 548,147 $ 1.16 billion
Jul 15, 9 PM $ 109.4
+0.14%
$ 550,816 $ 1.15 billion