$17.42 +0.02 (%) Alliance Fiber Optic Products Inc - NASDAQ

Mar. 31, 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
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
12/29/201415.0015.3414.7514.84213,100
12/26/201414.6915.0014.6214.95176,329
12/24/201414.4314.7414.4314.5580,985
12/23/201414.6614.7814.0214.42203,458
12/22/201414.2714.6414.1714.58181,740
12/19/201414.6814.6813.9614.14309,168
12/18/201414.0114.6913.9514.64442,596
12/17/201413.4814.0013.4813.99230,235
12/16/201413.4813.6513.3813.48203,298
12/15/201413.6513.7313.4313.50225,840
12/12/201413.1013.5413.0313.50199,582
12/11/201413.0013.6012.9913.19137,346
12/10/201412.8713.4012.8013.13191,798
12/9/201412.3412.9212.2912.87225,484
12/8/201413.0013.2512.4312.51165,908
12/5/201413.1013.1912.6813.09245,598
12/4/201412.6213.0012.6212.89206,068
12/3/201412.7812.9012.6412.80132,967
12/2/201412.3012.9212.2612.73202,064
12/1/201412.6612.7712.2612.32218,281
11/28/201412.8912.9212.6712.6890,044
11/26/201412.8012.9812.7612.84200,189
11/25/201413.2513.2512.7512.75180,994
11/24/201412.4213.1412.4212.87213,753
11/21/201413.0913.1712.5512.72186,553
11/20/201412.3012.9512.2212.88154,222
11/19/201412.9013.0012.2512.34427,437
11/18/201413.7513.9912.8412.88524,475
11/17/201413.8113.9913.6613.74275,780
11/14/201413.5613.9713.5613.87320,282
11/13/201413.7313.7913.6213.68229,159
11/12/201413.5313.8013.5313.76143,650
11/11/201413.6613.7613.5213.62227,362
11/10/201413.4913.7113.4113.70180,548
11/7/201413.7513.7513.3113.50231,015
11/6/201413.3213.7413.2013.72235,688
11/5/201413.6313.6913.2213.30272,265
11/4/201413.6113.8513.4213.47364,371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center