Alliance Fiber Optic Products Inc $16.85

down -0.23


25/7/2014 04:00 PM  |  NASDAQ : AFOP  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFOP historical data

Date Open High Low Close Volume
7/25/201416.9717.0516.6816.85532,247
7/24/201416.8217.2516.6417.08552,090
7/23/201416.6616.8316.4616.80386,052
7/22/201416.6616.9216.5416.66305,632
7/21/201416.5416.8716.5016.61309,984
7/18/201416.0916.9516.0016.73423,606
7/17/201415.9816.4315.9016.00376,215
7/16/201416.8116.8115.7816.03866,269
7/15/201417.1017.3116.6116.67536,471
7/14/201417.3217.7016.9017.06517,475
7/11/201417.1117.4916.8517.27352,776
7/10/201417.0017.4916.6017.12643,360
7/9/201418.0518.1917.0817.291,007,240
7/8/201418.9718.9717.6018.03945,397
7/7/201420.0020.2118.7618.97777,624
7/3/201419.2520.4519.0519.961,118,913
7/2/201418.3318.7818.2118.56498,492
7/1/201418.2018.6618.1918.40407,717
6/30/201418.1118.3617.7518.10734,421
6/27/201418.2218.5218.0018.11440,487
6/26/201417.9518.6717.7018.43527,585
6/25/201418.3018.6817.7017.95705,690
6/24/201418.3018.7918.1018.44592,856
6/23/201418.4518.8918.3018.35410,702
6/20/201418.8018.8018.2018.47543,522
6/19/201418.7519.1018.5518.64522,580
6/18/201419.8519.8518.0018.701,688,804
6/17/201419.7020.3219.5019.77506,188
6/16/201420.0120.3719.7019.95420,116
6/13/201420.9420.9919.0619.991,184,301
6/12/201421.7521.7520.9621.06425,510
6/11/201421.5421.8421.5021.79168,508
6/10/201421.8822.0021.1021.70417,298
6/9/201421.4322.1321.3521.90627,235
6/6/201421.6021.8121.3421.41376,359
6/5/201421.5821.7921.1221.57644,479
6/4/201420.6821.5420.4221.41486,224
6/3/201420.9221.0020.1320.73475,300
6/2/201420.5721.1120.2920.75626,427
5/30/201422.2422.3120.0520.281,514,864
5/29/201421.8122.6021.7722.311,050,888
5/28/201421.0821.8020.7421.67856,989
5/27/201421.0921.1620.5221.021,100,377
5/23/201420.6521.4420.6320.89812,908
5/22/201420.3921.0320.3920.63782,054
5/21/201420.1721.2020.0120.381,108,881
5/20/201420.1420.4319.5020.041,200,371
5/19/201418.3819.8618.3819.70924,798
5/16/201418.3318.4117.8118.38411,978
5/15/201418.2218.5417.6118.34597,803
5/14/201418.6518.8718.2118.28455,502
5/13/201418.1019.3918.1018.65787,223
5/12/201417.6018.4017.2318.09593,637
5/9/201418.1218.2117.1017.51812,278
5/8/201417.8318.9717.6518.22669,395
5/7/201418.6018.7017.1318.021,184,678
5/6/201419.5119.5618.3618.471,013,490
5/5/201420.0920.0919.0019.69813,857
5/2/201419.8020.6419.5120.171,113,945
5/1/201419.3720.1319.2619.751,458,769
4/30/201419.1519.2518.6019.22526,412
4/29/201419.6019.9018.8519.151,167,609
4/28/201418.6120.0218.6119.621,792,469
4/25/201417.6218.9316.7518.361,612,126
4/24/201419.2919.2917.7518.361,428,572
4/23/201419.3119.3818.6118.901,181,434
4/22/201418.9919.2518.4018.881,631,514
4/21/201417.6118.8017.3218.681,529,161
4/17/201416.7517.3716.5617.32525,562
4/16/201416.6416.8116.4016.75435,618
4/15/201416.1016.5315.3816.51578,500
4/14/201416.0716.5315.7516.07453,613
4/11/201415.6416.4115.5215.82569,969
4/10/201416.8316.8415.7516.01463,044
4/9/201416.3016.8416.1616.79449,230
4/8/201415.6216.4115.2616.24499,777
4/7/201415.7116.3815.3815.65717,970
4/4/201416.9917.1915.5016.25831,977
4/3/201416.8017.1416.2016.881,048,100
4/2/201416.8017.2016.2316.681,473,826
4/1/201414.5014.9714.3014.82308,195
3/31/201413.9214.5213.8014.47267,123
3/28/201414.1914.5713.6213.80464,360
3/27/201414.2414.7113.8714.14217,729
3/26/201414.9615.0714.2214.24380,480
3/25/201415.1215.4414.6014.89456,457
3/24/201414.7214.8613.7714.25428,007
3/21/201415.1015.3014.6614.73394,866
3/20/201414.6315.3514.5014.97514,294
3/19/201414.7814.9814.4214.78554,223
3/18/201414.3214.8914.1114.81963,509
3/17/201413.2813.7713.2513.59420,822
3/14/201413.0813.3712.8513.22290,851
3/13/201413.0013.3512.9113.10315,971
3/12/201412.4413.1412.4012.93318,875
3/11/201413.8113.8312.3112.50634,282
3/10/201413.5013.8013.4313.78516,450
3/7/201413.5013.8913.3613.51546,732
3/6/201412.8613.7112.8613.35650,390
3/5/201412.3812.9412.3812.81370,557
Trading Center