$18.56 -0.42 (%) Alliance Fiber Optic Products Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFOP historical data

Date Open High Low Close Volume
7/2/201518.9719.1918.4218.56153,195
7/1/201518.7219.3018.6218.98113,861
6/30/201518.6818.7518.4218.55165,079
6/29/201518.9819.0918.4318.67189,789
6/26/201519.4519.7519.1819.34419,225
6/25/201519.9019.9219.3819.4579,958
6/24/201520.3820.3819.5619.83143,092
6/23/201520.2020.6520.0220.3975,845
6/22/201520.6520.6920.1120.2892,224
6/19/201520.9321.0220.5320.64136,890
6/18/201520.4821.0920.4520.86280,457
6/17/201520.7820.8520.3720.5274,007
6/16/201520.6420.8120.5920.67107,281
6/15/201520.4220.9120.2420.73175,417
6/12/201520.3620.6020.1820.5259,353
6/11/201520.2120.4120.0820.39111,749
6/10/201520.2520.6120.2020.2490,029
6/9/201520.0020.3019.9420.1796,418
6/8/201520.2220.2219.9220.09113,006
6/5/201520.0120.3219.8820.19110,634
6/4/201520.5020.5719.9920.00171,885
6/3/201519.3720.9819.2520.58546,968
6/2/201518.9919.3718.9619.0463,500
6/1/201519.4119.5018.9019.20126,823
5/29/201519.3919.5319.1219.3696,440
5/28/201519.4219.7419.3219.4069,520
5/27/201519.0019.6918.7719.59144,047
5/26/201519.2119.2218.5118.95104,121
5/22/201519.3919.5619.1219.2588,710
5/21/201519.3119.5719.2819.3987,479
5/20/201519.5619.5619.1819.3777,746
5/19/201519.6719.7619.4319.50180,732
5/18/201519.4419.7019.2019.64139,777
5/15/201519.3219.5518.9119.44184,230
5/14/201519.0019.4618.6919.43156,287
5/13/201518.8018.9818.5418.8684,878
5/12/201518.6618.8818.2118.7093,203
5/11/201518.2618.7717.8718.7081,767
5/8/201518.6918.6918.1418.34104,696
5/7/201518.4418.6618.2118.47129,406
5/6/201518.2318.6017.8218.48140,544
5/5/201518.4318.4717.9318.14124,131
5/4/201518.3718.7518.3718.54134,905
5/1/201518.3718.6917.9518.42154,445
4/30/201518.8018.9518.2418.36155,696
4/29/201518.9819.1518.7218.87134,803
4/28/201519.2319.4818.8919.13172,231
4/27/201519.4119.5919.1019.27150,399
4/24/201519.7719.8219.1019.33281,131
4/23/201520.1520.1918.5119.76698,038
4/22/201518.5018.8218.2518.80176,796
4/21/201518.8118.8618.5618.62112,662
4/20/201518.3418.8918.1218.78135,161
4/17/201518.2918.4218.0318.1377,692
4/16/201518.5818.7418.4118.4259,502
4/15/201518.5218.6518.2618.54113,954
4/14/201518.4018.7017.8418.39122,853
4/13/201519.4519.4518.0818.37227,791
4/10/201519.0719.4918.8019.35314,119
4/9/201518.1219.1918.1219.06282,921
4/8/201517.5418.1717.4718.06407,685
4/7/201517.4817.5017.3417.4097,039
4/6/201517.2117.5217.2117.4370,953
4/2/201517.4017.5417.2417.4058,389
4/1/201517.4117.4516.8817.43110,143
3/31/201517.3817.4917.3117.4264,116
3/30/201517.3617.4817.3017.4076,983
3/27/201517.2317.3716.8917.3094,557
3/26/201517.3117.3216.8517.22120,341
3/25/201517.4117.4717.3117.31136,220
3/24/201517.3517.5017.3317.4164,991
3/23/201517.3317.5717.2617.4194,065
3/20/201517.7517.7517.4017.41152,996
3/19/201517.6817.7517.5917.6353,026
3/18/201517.6217.8717.6017.75148,849
3/17/201517.6817.7817.5817.67131,906
3/16/201517.8017.8017.5617.78113,562
3/13/201517.7817.8217.4317.7093,570
3/12/201517.5317.8417.4917.82116,186
3/11/201517.2617.6017.1017.46191,111
3/10/201517.4017.4116.8817.20189,605
3/9/201517.5217.7115.5017.48793,307
3/6/201517.4817.7417.4717.65191,931
3/5/201517.3017.5417.0217.53188,603
3/4/201517.0717.2217.0117.10113,179
3/3/201516.8217.2416.6417.10127,001
3/2/201516.3316.9116.3316.86152,244
2/27/201516.4416.5516.3116.40110,730
2/26/201516.3216.5916.3216.43139,894
2/25/201516.4916.6416.2716.38111,271
2/24/201516.5216.7516.3816.4984,654
2/23/201516.9816.9816.2316.54257,276
2/20/201517.1817.2316.6816.98100,660
2/19/201516.7717.2916.6017.22203,289
2/18/201516.5616.7516.5216.75150,951
2/17/201516.4816.7916.4616.57149,716
2/13/201516.4916.7716.4416.51132,881
2/12/201516.1316.5716.0016.48231,370
2/11/201516.2116.2115.9816.01163,344
2/10/201515.8516.3015.7916.21278,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!