ALLIANCE FIBER OPTIC PROD $19.02

up +1.62


22/5/2013 04:22 PM  |  NASDAQ : AFOP  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

AFOP historical data

Date Open High Low Close Volume
5/21/2013 17.03 17.48 17.01 17.40 503
5/20/2013 16.28 17.26 16.02 16.97 784
5/17/2013 17.81 17.81 15.11 16.33 3246
5/16/2013 17.78 17.87 17.76 17.87 205
5/15/2013 17.92 17.96 17.76 17.87 376
5/14/2013 17.89 17.99 17.84 17.92 595
5/13/2013 17.88 18.00 17.74 17.92 327
5/10/2013 17.78 18.00 17.67 17.90 476
5/9/2013 18.00 18.00 17.50 17.68 765
5/8/2013 17.41 17.97 17.40 17.90 619
5/7/2013 17.03 17.39 17.00 17.39 450
5/6/2013 16.92 17.25 16.71 16.90 680
5/3/2013 16.51 17.16 16.47 16.78 611
5/2/2013 16.27 16.50 16.15 16.43 201
5/1/2013 16.48 16.48 16.17 16.27 381
4/30/2013 16.11 16.48 16.00 16.48 741
4/29/2013 15.47 16.02 15.42 16.00 914
4/26/2013 15.19 15.42 15.05 15.42 302
4/25/2013 15.10 15.31 15.05 15.21 506
4/24/2013 14.58 15.39 14.43 15.05 938
4/23/2013 14.10 14.28 14.07 14.28 553
4/22/2013 14.00 14.10 13.95 14.05 323
4/19/2013 14.00 14.05 13.93 13.97 143
4/18/2013 14.15 14.24 13.83 14.05 233
4/17/2013 14.19 14.20 13.74 14.12 426
4/16/2013 13.75 14.24 13.75 14.16 348
4/15/2013 13.72 14.10 13.62 13.73 362
4/12/2013 14.19 14.21 13.62 13.62 244
4/11/2013 14.24 14.28 14.06 14.17 375
4/10/2013 14.00 14.25 13.98 14.09 433
4/9/2013 14.00 14.03 13.79 13.98 433
4/8/2013 13.75 14.02 13.75 14.02 290
4/5/2013 13.59 13.74 13.42 13.62 272
4/4/2013 13.67 13.73 13.42 13.55 144
4/3/2013 13.51 13.75 13.44 13.59 529
4/2/2013 13.03 13.47 12.90 13.44 669
4/1/2013 13.03 13.03 12.86 12.95 261
3/28/2013 13.03 13.03 12.91 13.03 157
3/27/2013 12.72 13.03 12.72 12.99 181
3/26/2013 12.40 12.98 12.35 12.97 434
3/25/2013 12.12 12.34 12.12 12.32 100
3/22/2013 12.37 12.39 12.03 12.27 153
3/21/2013 11.83 12.23 11.83 12.22 38
3/20/2013 12.07 12.11 11.63 11.95 41
3/19/2013 12.23 12.23 11.94 11.94 42
3/18/2013 12.13 12.28 12.08 12.16 79
3/15/2013 12.24 12.25 12.15 12.25 149
3/14/2013 12.20 12.24 12.13 12.23 91
3/13/2013 12.15 12.25 12.06 12.23 123
3/12/2013 12.04 12.14 12.00 12.11 106
3/11/2013 11.99 12.06 11.74 12.01 198
3/8/2013 11.80 11.98 11.72 11.96 147
3/7/2013 11.43 11.75 11.43 11.73 205
3/6/2013 11.41 11.55 11.35 11.37 111
3/5/2013 11.13 11.50 11.13 11.41 121
3/4/2013 11.27 11.37 11.11 11.22 114
3/1/2013 11.04 11.10 10.96 11.10 93
2/28/2013 11.04 11.08 10.95 11.08 130
2/27/2013 11.02 11.15 10.84 11.06 172
2/26/2013 11.01 11.03 10.84 11.03 197
2/25/2013 11.42 11.44 11.03 11.03 104
2/22/2013 11.44 11.46 11.27 11.41 79
2/21/2013 11.60 11.60 11.25 11.31 120
2/20/2013 11.53 11.67 11.53 11.58 140
2/19/2013 11.52 11.53 10.94 11.53 605
2/15/2013 12.02 12.13 11.38 11.45 260
2/14/2013 12.63 12.63 12.03 12.05 145
2/13/2013 12.77 12.90 12.62 12.75 222
2/12/2013 12.88 12.91 12.69 12.80 230
2/11/2013 12.74 12.87 12.60 12.82 531
2/8/2013 12.71 12.85 12.50 12.69 378
2/7/2013 12.35 12.73 12.32 12.70 474
2/6/2013 12.19 12.36 12.10 12.29 333
2/5/2013 11.90 12.28 11.81 12.26 179
2/4/2013 12.05 12.35 11.81 11.82 426
2/1/2013 11.70 12.28 11.55 12.28 840
1/31/2013 11.79 11.79 11.00 11.65 884
1/30/2013 11.06 11.43 10.56 10.64 318
1/29/2013 11.65 11.80 11.00 11.07 360
1/28/2013 11.17 11.74 11.17 11.60 298
1/25/2013 10.93 11.19 10.84 11.14 250
1/24/2013 11.51 11.57 10.94 11.05 313
1/23/2013 11.77 11.80 11.50 11.57 175
1/22/2013 11.79 11.93 11.56 11.77 360
1/18/2013 11.92 12.00 11.74 11.78 179
1/17/2013 12.10 12.10 11.81 11.95 139
1/16/2013 12.10 12.14 11.99 12.07 115
1/15/2013 12.15 12.15 11.90 12.10 138
1/14/2013 12.34 12.35 12.01 12.08 210
1/11/2013 12.25 12.27 12.01 12.25 64
1/10/2013 12.30 12.38 12.10 12.18 134
1/9/2013 12.36 12.37 12.23 12.32 57
1/8/2013 12.15 12.37 12.11 12.32 201
1/7/2013 12.06 12.19 11.96 12.15 165
1/4/2013 12.15 12.22 12.06 12.06 300
1/3/2013 12.03 12.20 11.93 12.18 177
1/2/2013 12.10 12.11 12.03 12.10 369
12/31/2012 11.77 12.02 11.60 12.02 217
12/28/2012 12.00 12.05 11.71 11.86 263
12/27/2012 11.99 12.06 11.92 11.99 197
Marketplace
Trading Center