AFOP

Alliance Fiber Optic Products, Inc. Historical Stock Prices

$16.4
*  
0.03
0.18%
Get AFOP Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AFOP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AFOP After Hours
 
 
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: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  16.44  16.55  16.31  16.40 110,730
02/26/2015 16.32 16.59 16.32 16.43 139,894
02/25/2015 16.49 16.64 16.27 16.38 111,271
02/24/2015 16.52 16.75 16.38 16.49 84,654
02/23/2015 16.98 16.98 16.23 16.54 257,276
02/20/2015 17.18 17.23 16.68 16.98 100,660
02/19/2015 16.77 17.29 16.6 17.22 203,289
02/18/2015 16.56 16.75 16.52 16.75 150,951
02/17/2015 16.48 16.79 16.46 16.57 149,716
02/13/2015 16.49 16.77 16.44 16.51 132,881
02/12/2015 16.13 16.57 16 16.48 231,370
02/11/2015 16.21 16.21 15.98 16.01 163,344
02/10/2015 15.85 16.3 15.792 16.21 278,386
02/09/2015 15.96 16.09 15.67 15.72 219,482
02/06/2015 16.3 16.37 15.96 15.97 311,000
02/05/2015 15.68 16.25 15.17 16.22 705,327
02/04/2015 15.05 15.44 14.88 14.89 160,690
02/03/2015 14.92 15.24 14.8005 15.08 121,962
02/02/2015 14.54 14.97 14.465 14.87 142,002
01/30/2015 14.58 14.85 14.47 14.48 126,357
01/29/2015 14.75 14.92 14.4 14.65 117,517
01/28/2015 15.22 15.25 14.575 14.7 105,574
01/27/2015 14.6 15.2499 14.53 15.05 141,343
01/26/2015 14.66 14.68 14.45 14.64 148,685
01/23/2015 14.75 14.816 14.54 14.63 110,587
01/22/2015 15.15 15.15 14.67 14.79 139,140
01/21/2015 15.27 15.4875 14.98 15.07 208,962
01/20/2015 15.33 15.44 14.76 15.27 175,941
01/16/2015 14.91 15.2095 14.5 15.19 162,352
01/15/2015 15.26 15.31 14.88 14.96 202,382
01/14/2015 14.74 15.39 14.74 15.27 219,667
01/13/2015 14.45 15.07 14.31 15.05 304,069
01/12/2015 14.14 14.25 13.82 14.19 131,911
01/09/2015 14.34 14.5899 14.1 14.18 59,447
01/08/2015 14.09 14.43 13.99 14.36 89,733
01/07/2015 13.91 14.1 13.76 13.98 126,119
01/06/2015 14.1 14.26 13.6 13.79 148,892
01/05/2015 14.63 14.76 14.01 14.07 173,657
01/02/2015 14.63 14.96 14.22 14.55 129,711
12/31/2014 14.9 15.03 14.5 14.51 211,079
12/30/2014 14.83 14.97 14.72 14.83 111,341
12/29/2014 15 15.34 14.75 14.84 213,100
12/26/2014 14.69 15 14.62 14.95 176,329
12/24/2014 14.43 14.74 14.43 14.55 80,985
12/23/2014 14.66 14.78 14.019 14.42 203,458
12/22/2014 14.27 14.64 14.17 14.58 181,740
12/19/2014 14.68 14.68 13.96 14.14 309,168
12/18/2014 14.01 14.69 13.95 14.64 442,596
12/17/2014 13.48 14 13.48 13.99 230,235
12/16/2014 13.48 13.65 13.38 13.48 202,798
12/15/2014 13.65 13.73 13.43 13.5 225,840
12/12/2014 13.1 13.54 13.03 13.5 199,582
12/11/2014 13 13.6 12.9868 13.19 137,346
12/10/2014 12.87 13.4 12.8 13.13 191,798
12/09/2014 12.34 12.92 12.29 12.87 225,484
12/08/2014 13 13.25 12.4326 12.51 165,908
12/05/2014 13.1 13.188 12.68 13.09 245,598
12/04/2014 12.62 13 12.618 12.89 206,068
12/03/2014 12.78 12.9 12.64 12.8 132,967
12/02/2014 12.3 12.92 12.2601 12.73 202,064
12/01/2014 12.66 12.7699 12.26 12.32 218,281
11/28/2014 12.89 12.92 12.67 12.68 90,044
11/26/2014 12.8 12.98 12.76 12.84 200,169
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?