$14.14 -0.50 (%) Alliance Fiber Optic Products Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/3/201412.9913.7712.9213.59689,912
10/31/201411.8013.3911.6912.911,189,834
10/30/201411.0011.9510.7511.461,864,013
10/29/201413.1113.2512.5712.99598,991
10/28/201412.7513.1212.5913.12405,709
10/27/201412.4812.6912.1612.63170,332
10/24/201412.4312.7412.4012.50189,708
10/23/201412.0112.4412.0112.40300,468
10/22/201412.2912.2911.8111.86341,241
10/21/201412.2412.4112.0312.31245,583
10/20/201412.1412.5612.0012.18371,007
10/17/201413.0013.1612.2012.26410,938
10/16/201412.0412.8511.9212.82360,032
10/15/201411.5312.3111.3812.23396,599
10/14/201411.6411.9011.4611.69268,802
10/13/201411.2011.7111.0411.50256,034
10/10/201411.6611.7511.1111.22267,475
10/9/201412.0412.0411.6811.71213,569
10/8/201411.8412.1711.5412.10285,566
10/7/201412.0912.2811.8411.90278,771
10/6/201412.4712.6411.8812.21296,833
10/3/201412.1712.4012.1412.37254,399
10/2/201411.6912.2411.6312.09413,567
10/1/201412.3912.5711.7011.74693,841
9/30/201412.6612.9512.4212.43621,888
9/29/201412.6112.9612.5112.66259,315
9/26/201412.8812.9412.6812.74266,762
9/25/201413.0513.0812.7012.86300,473
9/24/201413.0513.1512.7613.07390,847
9/23/201413.0513.3912.8613.06340,016
9/22/201413.5013.6412.9713.08553,029
9/19/201414.1414.1513.4613.50337,273
9/18/201414.1114.2313.9114.09167,178
9/17/201413.7614.3913.6314.04296,905
9/16/201413.6413.9313.5213.82207,077
9/15/201413.6913.8013.3213.67274,490
9/12/201414.0314.0313.5913.65304,618
9/11/201414.0214.2013.8913.98329,572
9/10/201414.0514.1613.8714.05294,648
9/9/201414.3514.4114.0114.05321,139
9/8/201414.1514.6014.0914.36365,966
9/5/201414.1614.2914.0114.16316,877
9/4/201414.3114.6514.1114.20295,211
9/3/201414.4814.5014.2614.32314,355
9/2/201414.9014.9914.4014.44299,673
8/29/201414.4714.9014.4314.82255,450
8/28/201414.4714.6114.2614.43308,810
8/27/201414.7914.7914.2414.49307,102
8/26/201414.3914.8214.3714.73322,642
8/25/201414.2214.5414.2214.38263,252
8/22/201414.6214.6814.1714.18248,488
8/21/201414.2214.7014.0014.61379,420
8/20/201413.8314.4213.8314.25313,543
8/19/201414.4414.4513.8113.85684,535
8/18/201414.1914.6013.9414.43463,444
8/15/201414.2814.4213.8314.11378,979
8/14/201414.2614.3814.1714.21180,643
8/13/201414.1114.4514.1114.19242,866
8/12/201414.2014.4514.0514.18293,851
8/11/201413.8814.4613.8714.22644,289
8/8/201413.9013.9213.5413.76448,103
8/7/201413.8914.2413.7813.86560,789
8/6/201413.0014.4012.9613.76884,891
8/5/201412.8713.2812.8613.07555,446
8/4/201414.2714.3012.7912.871,318,279
8/1/201413.3414.3413.2114.251,024,704
7/31/201413.0613.4212.8013.38892,050
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center