$14.58 0.00 (%) Alliance Fiber Optic Products Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/201614.0714.6514.0614.58153,296
2/10/201614.4014.6814.2114.33112,959
2/9/201614.2014.7514.1214.2782,909
2/8/201614.4014.5514.2514.35140,699
2/5/201614.5914.6514.4414.54152,974
2/4/201614.3314.7414.3214.65184,819
2/3/201614.0814.5014.0814.47113,000
2/2/201613.9514.1213.8213.91113,612
2/1/201614.2214.2814.0314.12133,525
1/29/201613.6914.4013.6914.37159,243
1/28/201613.7013.8513.5013.56117,917
1/27/201613.5813.7313.4513.5196,701
1/26/201613.8714.0613.6413.69102,321
1/25/201613.7813.9913.6913.76105,260
1/22/201613.4313.8913.4313.84120,454
1/21/201613.0013.4412.9313.21182,770
1/20/201613.1113.2712.9213.06348,789
1/19/201613.4913.5713.1013.33141,289
1/15/201613.3013.6013.0113.37172,343
1/14/201613.7413.9813.5113.58191,192
1/13/201614.1314.2713.5913.69183,505
1/12/201613.9614.1413.7014.11114,329
1/11/201613.8714.1913.7113.86111,112
1/8/201613.8814.0013.7213.77107,865
1/7/201614.0914.2413.7413.88136,929
1/6/201614.2614.5614.2414.4282,148
1/5/201614.6614.8314.3614.42102,157
1/4/201614.8215.0714.4914.64153,947
12/31/201515.5915.6315.1615.16129,043
12/30/201515.9115.9715.6515.6684,452
12/29/201515.7816.0315.5315.93120,976
12/28/201515.7516.0915.4015.72146,255
12/24/201515.5415.9215.2515.86135,674
12/23/201515.4915.6215.3515.58114,665
12/22/201515.4015.5015.2215.40110,761
12/21/201515.3615.5415.2315.34152,128
12/18/201515.2615.6015.2415.31194,419
12/17/201515.5615.6115.1815.26137,514
12/16/201514.9415.4914.9215.44127,587
12/15/201514.7514.9614.5514.81170,960
12/14/201514.5114.8014.3914.64194,018
12/11/201514.5314.7414.4714.54166,765
12/10/201514.9314.9814.5814.68195,917
12/9/201515.0615.6214.9214.96296,870
12/8/201514.3515.3514.3515.16416,559
12/7/201515.9815.9814.5414.60426,897
12/4/201515.6416.1315.5815.98164,573
12/3/201516.0316.0715.4615.59178,499
12/2/201515.9116.1015.8715.92152,941
12/1/201515.8916.0115.7015.88160,908
11/30/201515.6816.0815.6615.86218,925
11/27/201515.2815.7115.1115.6694,332
11/25/201514.9815.2914.9015.28138,265
11/24/201514.6014.9814.5214.94171,481
11/23/201515.1315.2914.6414.68239,323
11/20/201514.7615.4114.5415.21330,063
11/19/201514.1714.5214.1714.43286,090
11/18/201513.8714.2413.8314.18156,628
11/17/201513.8014.2013.8013.81124,417
11/16/201513.6813.8913.6013.81111,335
11/13/201513.9514.0113.6113.71195,340
11/12/201513.9014.1013.6513.96141,659
11/11/201514.1414.3714.0014.00173,333
11/10/201514.1914.3213.8314.09230,333
11/9/201514.3614.4814.1514.23350,625
11/6/201514.0714.4514.0714.38213,310
11/5/201514.2014.2914.0114.04253,771
11/4/201514.0914.3914.0114.15220,990
11/3/201514.0114.4214.0014.13207,160
11/2/201513.7314.4413.7014.14237,511
10/30/201513.7814.2713.5413.61443,801
10/29/201515.0815.2513.3113.801,695,607
10/28/201517.3818.0517.3017.87194,777
10/27/201517.2417.4817.0217.29122,783
10/26/201517.9317.9617.3317.46109,627
10/23/201517.9918.0717.6517.9987,634
10/22/201517.5418.0017.3617.74156,655
10/21/201518.0918.0917.3617.4077,045
10/20/201517.9418.3717.8418.06160,845
10/19/201517.7018.1317.3817.98211,143
10/16/201517.9217.9717.3517.89111,947
10/15/201516.9918.0316.5617.90183,295
10/14/201516.7617.1216.6016.90140,544
10/13/201517.0417.3816.7216.79115,810
10/12/201517.2217.4416.9017.12140,127
10/9/201517.6517.6717.1517.22120,613
10/8/201517.7817.9117.3117.63140,179
10/7/201518.0218.2217.4417.77160,158
10/6/201518.5818.5817.7717.97146,715
10/5/201518.1218.5818.0818.51147,198
10/2/201517.1918.0017.0217.98167,851
10/1/201517.1117.4916.8917.38180,268
9/30/201517.0017.3016.9117.09224,300
9/29/201516.5117.0816.4816.82134,193
9/28/201516.8417.1016.5216.53109,417
9/25/201517.5817.6216.9516.98149,931
9/24/201516.6517.5016.4417.45180,692
9/23/201517.0017.2116.4616.76335,376
9/22/201517.2917.3416.8816.97179,040
9/21/201517.5617.8417.2917.45143,487
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center