Historical Stock Prices

AFFY 
$0.091
*  
-0.034
-27.20 %
Get AFFY Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AFFY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.1 0.1 0.09 0.091 389,146
12/23/2014 0.12 0.125 0.113 0.125 247,985
12/22/2014 0.125 0.127 0.12 0.1215 342,458
12/19/2014 0.1305 0.1308 0.127 0.127 55,936
12/18/2014 0.127 0.132 0.127 0.1305 57,781
12/17/2014 0.125 0.13 0.125 0.13 171,222
12/16/2014 0.134 0.134 0.127 0.127 163,980
12/15/2014 0.132 0.139 0.132 0.133 168,165
12/12/2014 0.14 0.144 0.135 0.135 86,243
12/11/2014 0.14 0.1425 0.14 0.14 65,812
12/10/2014 0.143 0.147 0.14 0.14 66,416
12/09/2014 0.143 0.149 0.143 0.147 92,953
12/08/2014 0.147 0.15 0.1421 0.1437 105,936
12/05/2014 0.1525 0.153 0.145 0.1485 51,400
12/04/2014 0.14 0.18 0.14 0.1411 158,175
12/03/2014 0.137 0.16 0.137 0.14 92,415
12/02/2014 0.17 0.175 0.123 0.137 960,618
12/01/2014 0.1945 0.21 0.12 0.1745 608,510
11/28/2014 0.082 0.23 0.082 0.195 1,399,906
11/26/2014 0.091 0.094 0.091 0.0914 24,037
11/25/2014 0.09 0.091 0.09 0.091 32,603
11/24/2014 0.09 0.094 0.09 0.09 15,201
11/21/2014 0.094 0.094 0.09 0.094 121,029
11/20/2014 0.0902 0.0999 0.0896 0.094 171,811
11/19/2014 0.09 0.1 0.0851 0.0901 43,619
11/18/2014 0.0851 0.0999 0.085 0.0999 110,767
11/17/2014 0.085 0.0999 0.08 0.08 248,105
11/14/2014 0.1 0.104 0.085 0.0899 400,135
11/13/2014 0.092 0.1 0.09 0.1 20,346
11/12/2014 0.085 0.0942 0.085 0.0897 122,723
11/11/2014 0.0888 0.1 0.085 0.085 55,791
11/10/2014 0.088 0.09 0.088 0.0886 116,860
11/07/2014 0.088 0.09 0.088 0.0892 103,320
11/06/2014 0.098 0.098 0.085 0.088 135,649
11/05/2014 0.09 0.098 0.08 0.081 120,105
11/04/2014 0.095 0.109 0.087 0.09 169,056
11/03/2014 0.095 0.11 0.08 0.095 73,003
10/31/2014 0.11 0.115 0.08 0.11 106,165
10/30/2014 0.1109 0.1199 0.0825 0.11 172,191
10/29/2014 0.1198 0.1198 0.112 0.115 12,458
10/28/2014 0.115 0.152 0.115 0.1199 179,918
10/27/2014 0.1205 0.1205 0.115 0.1175 51,800
10/24/2014 0.121 0.125 0.12 0.12 17,600
10/23/2014 0.123 0.124 0.12 0.12 9,252
10/22/2014 0.12 0.1249 0.12 0.12 24,202
10/21/2014 0.13 0.135 0.1 0.12 64,832
10/20/2014 0.13 0.14 0.13 0.135 125,005
10/17/2014 0.1322 0.139 0.1259 0.13 44,203
10/16/2014 0.13 0.1419 0.1201 0.139 209,077
10/15/2014 0.1402 0.142 0.1222 0.1301 59,290
10/14/2014 0.14 0.142 0.1218 0.142 22,316
10/13/2014 0.1401 0.15 0.14 0.14 48,480
10/10/2014 0.1406 0.15 0.14 0.1401 80,292
10/09/2014 0.1403 0.1453 0.1403 0.1406 8,450
10/08/2014 0.14 0.15 0.14 0.1468 89,111
10/07/2014 0.149 0.149 0.14 0.14 149,902
10/06/2014 0.141 0.142 0.14 0.141 8,393
10/03/2014 0.1482 0.149 0.141 0.145 40,075
10/02/2014 0.1432 0.1445 0.14 0.1409 92,240
10/01/2014 0.15 0.151 0.1401 0.1432 38,665
09/30/2014 0.1525 0.1525 0.15 0.15 28,334
09/29/2014 0.15 0.154 0.15 0.15 14,246
09/26/2014 0.15 0.155 0.15 0.15 20,898
09/25/2014 0.145 0.155 0.145 0.155 203,063
09/24/2014 0.14 0.1499 0.139 0.145 115,728
09/23/2014 0.16 0.1642 0.14 0.14 130,856
09/22/2014 0.17 0.179 0.15 0.16 241,240
09/19/2014 0.159 0.17 0.151 0.17 228,468
09/18/2014 0.173 0.173 0.158 0.158 118,347
09/17/2014 0.17 0.1705 0.161 0.17 133,615
09/16/2014 0.161 0.1695 0.1601 0.161 210,239
09/15/2014 0.1603 0.177 0.1603 0.1611 100,310
09/12/2014 0.19 0.19 0.1664 0.177 127,501
09/11/2014 0.1661 0.19 0.1661 0.175 179,594
09/10/2014 0.168 0.19 0.168 0.19 128,299
09/09/2014 0.1873 0.205 0.16 0.168 140,838
09/08/2014 0.195 0.2025 0.1611 0.1804 102,419
09/05/2014 0.2004 0.2045 0.2 0.2 124,274
09/04/2014 0.168 0.21 0.165 0.2 265,089
09/03/2014 0.221 0.2219 0.185 0.185 252,024
09/02/2014 0.243 0.243 0.21 0.23 252,485
08/29/2014 0.202 0.245 0.185 0.22 295,399
08/28/2014 0.2482 0.2555 0.205 0.205 866,513
08/27/2014 0.28 0.28 0.24 0.26 581,701
08/26/2014 0.25 0.288 0.215 0.28 1,584,103
08/25/2014 0.14 0.27 0.13 0.248 2,449,728
08/22/2014 0.1037 0.142 0.1029 0.13 525,252
08/21/2014 0.105 0.1099 0.1026 0.1064 14,809
08/20/2014 0.1051 0.11 0.1041 0.108 53,320
08/19/2014 0.1 0.11 0.1 0.105 157,767
08/18/2014 0.1 0.1018 0.091 0.1 440,986
08/15/2014 0.1 0.101 0.1 0.1 319,590
08/14/2014 0.1 0.101 0.1 0.1 49,835
08/13/2014 0.1 0.101 0.1 0.1005 78,408
08/12/2014 0.1 0.1025 0.1 0.1 151,463
08/11/2014 0.1025 0.1025 0.1 0.1 168,133
08/08/2014 0.1025 0.1025 0.1 0.1 111,069
08/07/2014 0.1025 0.1025 0.1 0.1 54,101
08/06/2014 0.1025 0.1029 0.1025 0.1025 24,325
08/05/2014 0.1005 0.1029 0.1 0.1024 50,924
08/04/2014 0.1 0.1029 0.1 0.1 55,494
08/01/2014 0.1 0.11 0.1 0.1 180,996
07/31/2014 0.1 0.1011 0.1 0.1 83,644
07/30/2014 0.1 0.1011 0.1 0.1 387,512
07/29/2014 0.1 0.103 0.1 0.1 101,193
07/28/2014 0.1 0.103 0.1 0.1 48,385
07/25/2014 0.1 0.101 0.1 0.1 50,954
07/24/2014 0.1 0.101 0.1 0.1005 198,626
07/23/2014 0.103 0.103 0.1 0.1 112,905
07/22/2014 0.101 0.1031 0.1 0.1015 259,769
07/21/2014 0.101 0.1031 0.101 0.101 59,809
07/18/2014 0.1 0.108 0.1 0.101 67,955
07/17/2014 0.1 0.11 0.1 0.1 244,578
07/16/2014 0.102 0.105 0.1 0.1 105,616
07/15/2014 0.1 0.1041 0.1 0.1 328,162
07/14/2014 0.1001 0.1024 0.1 0.1012 530,402
07/11/2014 0.107 0.107 0.1025 0.1025 338,673
07/10/2014 0.1035 0.1085 0.1005 0.1071 115,613
07/09/2014 0.101 0.1053 0.098 0.104 102,266
07/08/2014 0.1025 0.1075 0.1 0.101 107,214
07/07/2014 0.1 0.105 0.0992 0.104 882,305
07/03/2014 0.1 0.1055 0.1 0.1 118,584
07/02/2014 0.108 0.11 0.098 0.104 1,122,931
07/01/2014 0.1 0.108 0.1 0.106 407,828
06/30/2014 0.1065 0.1089 0.097 0.1015 732,928
06/27/2014 0.12 0.1235 0.1054 0.1065 580,172
06/26/2014 0.1045 0.12 0.093 0.118 1,979,222
06/25/2014 0.1467 0.154 0.096 0.1095 8,421,712
06/24/2014 0.3 0.307 0.29 0.29 295,505
06/23/2014 0.3 0.318 0.281 0.29 250,724
06/20/2014 0.2795 0.32 0.27 0.305 990,385
06/19/2014 0.27 0.285 0.2552 0.2715 326,160
06/18/2014 0.2445 0.265 0.232 0.265 1,263,631
06/17/2014 0.295 0.299 0.231 0.2475 1,482,418
06/16/2014 0.2 0.48 0.1602 0.29 6,161,836
06/13/2014 0.6719 0.6797 0.62 0.638 110,753
06/12/2014 0.689 0.689 0.66 0.668 31,170
06/11/2014 0.6705 0.6895 0.62 0.689 92,240
06/10/2014 0.6785 0.69 0.6605 0.6895 67,874
06/09/2014 0.6606 0.678 0.6606 0.678 67,025
06/06/2014 0.675 0.678 0.66 0.6606 37,088
06/05/2014 0.68 0.68 0.652 0.67 77,372
06/04/2014 0.682 0.71 0.6625 0.6701 85,121
06/03/2014 0.7195 0.7195 0.675 0.682 31,246
06/02/2014 0.704 0.72 0.69 0.7195 36,857
05/30/2014 0.6701 0.74 0.6701 0.7 80,639
05/29/2014 0.71 0.71 0.6701 0.69 31,515
05/28/2014 0.73 0.73 0.672 0.71 106,383
05/27/2014 0.723 0.74 0.72 0.73 87,938
05/23/2014 0.725 0.73 0.7105 0.72 65,278
05/22/2014 0.7 0.7395 0.7 0.725 49,280
05/21/2014 0.7075 0.7145 0.6725 0.7095 137,184
05/20/2014 0.691 0.74 0.6881 0.7 221,876
05/19/2014 0.66 0.693 0.66 0.692 24,452
05/16/2014 0.6352 0.6725 0.6205 0.6725 57,898
05/15/2014 0.64 0.6543 0.64 0.65 54,953
05/14/2014 0.65 0.66 0.635 0.635 63,586
05/13/2014 0.615 0.6575 0.61 0.65 87,775
05/12/2014 0.6 0.628 0.6 0.628 36,547
05/09/2014 0.6 0.618 0.6 0.6 36,844
05/08/2014 0.6 0.62 0.6 0.6 85,917
05/07/2014 0.6625 0.6625 0.5812 0.6 225,417
05/06/2014 0.73 0.73 0.65 0.66 88,200
05/05/2014 0.697 0.73 0.68 0.7 146,876
05/02/2014 0.67 0.73 0.66 0.697 341,933
05/01/2014 0.54 0.7 0.54 0.64 450,226
04/30/2014 0.561 0.565 0.52 0.54 346,136
04/29/2014 0.6 0.6126 0.555 0.561 473,206
04/28/2014 0.6305 0.6305 0.6 0.615 122,542
04/25/2014 0.639 0.64 0.61 0.64 187,103
04/24/2014 0.642 0.645 0.638 0.639 56,094
04/23/2014 0.64 0.6537 0.639 0.64 33,002
04/22/2014 0.63 0.6599 0.63 0.64 101,637
04/21/2014 0.61 0.65 0.6 0.64 165,542
04/17/2014 0.6401 0.6695 0.6 0.634 172,502
04/16/2014 0.638 0.68 0.635 0.641 116,830
04/15/2014 0.63 0.67 0.63 0.639 184,640
04/14/2014 0.68 0.68 0.61 0.63 610,938
04/11/2014 0.728 0.728 0.647 0.69 471,310
04/10/2014 0.7895 0.7895 0.71 0.728 431,777
04/09/2014 0.799 0.81 0.78 0.7895 81,574
04/08/2014 0.79 0.7995 0.78 0.78 146,775
04/07/2014 0.795 0.835 0.79 0.805 94,408
04/04/2014 0.8 0.84 0.7911 0.8 44,334
04/03/2014 0.802 0.81 0.791 0.81 65,020
04/02/2014 0.82 0.825 0.8 0.802 136,163
04/01/2014 0.795 0.83 0.795 0.8 130,062
03/31/2014 0.81 0.82 0.795 0.8 167,787
03/28/2014 0.811 0.825 0.8 0.81 170,190
03/27/2014 0.81 0.83 0.81 0.82 111,062
03/26/2014 0.825 0.84 0.81 0.83 155,332
03/25/2014 0.85 0.85 0.822 0.822 63,875
03/24/2014 0.845 0.86 0.83 0.84 65,768
03/21/2014 0.862 0.869 0.81 0.84 399,973
03/20/2014 0.865 0.8695 0.85 0.862 61,218
03/19/2014 0.852 0.87 0.85 0.862 100,382
03/18/2014 0.87 0.88 0.852 0.86 167,572
03/17/2014 0.8855 0.9 0.86 0.87 272,007
03/14/2014 0.8847 0.9 0.88 0.8899 100,631
03/13/2014 0.8811 0.94 0.88 0.885 185,636
03/12/2014 0.901 0.91 0.88 0.89 270,405
03/11/2014 0.93 0.94 0.9 0.91 158,046
03/10/2014 0.9501 0.955 0.93 0.9301 136,654
03/07/2014 0.9477 0.97 0.9412 0.95 104,584
03/06/2014 0.969 0.969 0.94 0.94 142,605
03/05/2014 0.965 0.97 0.96 0.969 132,055
03/04/2014 0.96 0.9793 0.952 0.97 86,533
03/03/2014 0.95 0.99 0.94 0.9793 147,430
02/28/2014 0.997 0.997 0.93 0.95 274,608
02/27/2014 0.97 1.02 0.94 0.997 439,914
02/26/2014 0.95 0.99 0.94 0.942 280,918
02/25/2014 0.97 0.989 0.941 0.958 170,786
02/24/2014 1.01 1.04 0.92 0.99 308,802
02/21/2014 1.03 1.07 1 1.04 368,266
02/20/2014 1.015 1.09 1 1.03 489,945
02/19/2014 0.9225 1.09 0.92 1.04 1,301,354
02/18/2014 0.91 0.9295 0.91 0.929 140,497
02/14/2014 0.931 0.94 0.9 0.92 301,017
02/13/2014 0.9295 0.94 0.9051 0.94 394,163
02/12/2014 0.925 0.94 0.906 0.9295 195,803
02/11/2014 0.89 0.94 0.88 0.93 488,487
02/10/2014 0.894 0.9095 0.88 0.8995 151,551
02/07/2014 0.86 0.92 0.856 0.91 283,877
02/06/2014 0.8631 0.8785 0.851 0.856 115,037
02/05/2014 0.88 0.889 0.863 0.88 68,702
02/04/2014 0.87 0.91 0.8655 0.871 114,145
02/03/2014 0.88 0.914 0.86 0.88 154,901
01/31/2014 0.9 0.91 0.87 0.89 168,591
01/30/2014 0.915 0.92 0.88 0.91 162,630
01/29/2014 0.94 0.94 0.9 0.915 61,352
01/28/2014 0.871 0.908 0.87 0.9 145,999
01/27/2014 0.9227 0.9275 0.851 0.87 524,743
01/24/2014 0.9432 0.949 0.92 0.92 170,017
01/23/2014 0.9515 0.9515 0.92 0.94 235,715
01/22/2014 0.97 0.97 0.922 0.94 558,227
01/21/2014 1 1.02 0.951 0.97 444,193
01/17/2014 0.92 1.04 0.915 1.002 1,149,992
01/16/2014 0.9095 0.9295 0.89 0.92 106,758
01/15/2014 0.918 0.929 0.88 0.9 325,242
01/14/2014 0.95 0.95 0.9 0.91 340,189
01/13/2014 0.95 0.994 0.91 0.96 385,835
01/10/2014 1.02 1.02 0.92 0.98 347,205
01/09/2014 0.92 1.04 0.92 0.98 455,604
01/08/2014 0.93 0.93 0.89 0.93 124,372
01/07/2014 0.93 0.95 0.89 0.9 547,791
01/06/2014 1.04 1.17 0.921 0.945 2,225,843
01/03/2014 0.7735 1.06 0.7735 1.02 880,737
01/02/2014 0.77 0.799 0.7615 0.79 207,357
12/31/2013 0.764 0.788 0.74 0.78 784,923
12/30/2013 0.7995 0.7995 0.75 0.76 672,245
12/27/2013 0.8 0.8 0.789 0.7995 343,486
12/26/2013 0.8 0.806 0.79 0.8 415,561
12/24/2013 0.8 0.8095 0.79 0.801 121,132
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?