$18.53 -0.02 (%) Alliance Fiber Optic Products Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFOP historical data

Date Open High Low Close Volume
5/27/201618.5718.7218.5118.5360,755
5/26/201618.5718.6618.5418.5552,392
5/25/201618.5518.7018.5118.57181,444
5/24/201618.5318.5518.5118.55105,907
5/23/201618.5318.5418.4918.50252,358
5/20/201618.5218.5618.4918.50203,327
5/19/201618.5218.5318.5018.50237,174
5/18/201618.5018.5818.5018.50312,880
5/17/201618.5118.5218.5018.51229,268
5/16/201618.5018.5518.5018.53231,958
5/13/201618.5018.5418.5018.51283,179
5/12/201618.5018.5518.5018.50271,623
5/11/201618.5018.5218.5018.50207,974
5/10/201618.5118.5318.5018.50337,511
5/9/201618.5218.5418.5018.50284,501
5/6/201618.5218.5518.5018.52360,667
5/5/201618.5218.5318.5118.51341,393
5/4/201618.5018.5618.5018.53591,620
5/3/201618.5118.5318.4518.50795,738
5/2/201618.5218.5318.5118.52589,357
4/29/201618.5418.5818.5018.52269,016
4/28/201618.5118.5818.5118.54362,156
4/27/201618.5118.5518.5118.54286,928
4/26/201618.5118.5818.5018.51310,360
4/25/201618.5418.5918.5018.51464,100
4/22/201618.5218.6018.5118.54322,563
4/21/201618.5018.5418.4718.53565,364
4/20/201618.8718.8718.4918.49537,625
4/19/201618.5118.5818.4918.50384,194
4/18/201618.5018.5318.4818.50424,146
4/15/201618.5018.5318.4918.51580,500
4/14/201618.5018.5418.4918.50523,314
4/13/201618.5018.5418.4918.52914,853
4/12/201618.4918.5518.4718.50997,982
4/11/201618.4418.5018.4418.502,023,151
4/8/201618.4318.4818.4118.4510,047,073
4/7/201614.9915.8514.9915.46411,587
4/6/201614.7115.0814.6514.92153,898
4/5/201614.4514.8214.4514.66112,854
4/4/201614.6714.9714.4514.55157,216
4/1/201614.7114.9214.4914.61147,978
3/31/201614.7615.0014.5914.79269,076
3/30/201614.7415.0014.4214.76207,146
3/29/201614.2814.7014.0514.60195,660
3/28/201614.7114.7114.1214.28149,303
3/24/201614.4814.8014.3414.62126,581
3/23/201614.1114.9014.1114.50299,699
3/22/201614.8714.8913.7614.15327,819
3/21/201614.4115.2914.3115.04388,914
3/18/201614.0014.5214.0014.17258,018
3/17/201613.7114.0013.5013.91229,478
3/16/201612.7513.7112.7113.62172,523
3/15/201612.9212.9812.7012.72280,791
3/14/201613.3013.4612.9612.97175,168
3/11/201612.9113.4212.7513.32202,833
3/10/201613.0613.1012.7112.72141,923
3/9/201612.8513.0812.7512.95100,328
3/8/201613.3413.3512.6712.75299,978
3/7/201613.4813.8413.2513.35258,756
3/4/201613.4113.7813.3013.57294,907
3/3/201613.3413.5913.2513.40122,835
3/2/201613.8613.9013.2813.39107,475
3/1/201613.8914.3713.7013.82125,243
2/29/201614.0214.4213.6513.80218,115
2/26/201613.6614.1713.5114.05369,717
2/25/201613.1513.5313.0013.49197,397
2/24/201612.5613.1212.5613.09145,580
2/23/201612.5213.0012.5012.67307,404
2/22/201612.0612.6912.0512.53401,695
2/19/201613.2513.3511.9512.031,090,540
2/18/201614.7414.7614.2414.32285,160
2/17/201615.2015.2614.7514.78206,488
2/16/201615.1815.3014.5415.16220,033
2/12/201614.7415.2514.5615.12248,591
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center