$19.25 -0.14 (%) Alliance Fiber Optic Products Inc - NASDAQ

May. 22, 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
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
2/9/201515.9616.0915.6715.72219,482
2/6/201516.3016.3715.9615.97311,000
2/5/201515.6816.2515.1716.22705,327
2/4/201515.0515.4414.8814.89161,891
2/3/201514.9215.2414.8015.08121,962
2/2/201514.5414.9714.4714.87142,002
1/30/201514.5814.8514.4714.48126,357
1/29/201514.7514.9214.4014.65117,517
1/28/201515.2215.2514.5814.70105,574
1/27/201514.6015.2514.5315.05141,343
1/26/201514.6614.6814.4514.64148,685
1/23/201514.7514.8214.5414.63110,587
1/22/201515.1515.1514.6714.79139,140
1/21/201515.2715.4914.9815.07208,962
1/20/201515.3315.4414.7615.27175,941
1/16/201514.9115.2114.5015.19162,352
1/15/201515.2615.3114.8814.96202,382
1/14/201514.7415.3914.7415.27219,667
1/13/201514.4515.0714.3115.05304,069
1/12/201514.1414.2513.8214.19131,911
1/9/201514.3414.5914.1014.1859,447
1/8/201514.0914.4313.9914.3689,733
1/7/201513.9114.1013.7613.98126,119
1/6/201514.1014.2613.6013.79148,892
1/5/201514.6314.7614.0114.07173,657
1/2/201514.6314.9614.2214.55129,711
12/31/201414.9015.0314.5014.51211,079
12/30/201414.8314.9714.7214.83111,341
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center