$19.34 -0.53 (%) Alliance Fiber Optic Products Inc - NASDAQ

Aug. 4, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFOP historical data

Date Open High Low Close Volume
8/3/201520.2720.7019.6719.87134,291
7/31/201520.4820.9420.0520.07185,497
7/30/201520.3420.7020.1520.42133,681
7/29/201520.4220.8120.2520.42128,574
7/28/201520.8120.8120.2620.39179,161
7/27/201521.0921.3020.7120.81157,416
7/24/201521.6421.9420.6321.16235,543
7/23/201520.5022.3520.2521.731,511,475
7/22/201518.7018.9318.4418.83215,307
7/21/201518.7619.3618.7618.88173,705
7/20/201519.2719.2718.5018.88197,002
7/17/201519.6419.7719.0819.16130,580
7/16/201519.8020.0619.4519.64131,461
7/15/201520.0520.1519.7019.7189,397
7/14/201520.2020.2019.9920.12146,188
7/13/201520.0420.4619.9920.25129,328
7/10/201519.7720.0019.6319.9690,529
7/9/201519.8020.0119.5619.57148,551
7/8/201519.7319.9119.3219.51137,999
7/7/201520.0820.3119.0319.87235,504
7/6/201518.8421.2918.6020.15882,485
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
  • 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!