AFOP

Alliance Fiber Optic Products, Inc. Historical Stock Prices

$20.42
*  
0.03
0.15%
Get AFOP Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading AFOP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AFOP Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.42  20.81  20.25  20.42 128,374
07/29/2015 20.42 20.81 20.25 20.42 128,574
07/28/2015 20.81 20.81 20.26 20.39 179,161
07/27/2015 21.09 21.3 20.71 20.81 157,416
07/24/2015 21.64 21.94 20.63 21.16 235,543
07/23/2015 20.5 22.35 20.25 21.73 1,511,475
07/22/2015 18.7 18.93 18.44 18.83 213,107
07/21/2015 18.76 19.36 18.76 18.88 173,505
07/20/2015 19.27 19.27 18.5 18.88 197,002
07/17/2015 19.64 19.77 19.08 19.16 130,580
07/16/2015 19.8 20.06 19.45 19.64 131,461
07/15/2015 20.05 20.15 19.7 19.71 89,397
07/14/2015 20.2 20.2 19.99 20.12 146,188
07/13/2015 20.04 20.46 19.9924 20.25 129,328
07/10/2015 19.77 20 19.628 19.96 90,529
07/09/2015 19.8 20.01 19.56 19.57 148,551
07/08/2015 19.73 19.91 19.32 19.51 137,999
07/07/2015 20.08 20.31 19.03 19.87 235,504
07/06/2015 18.84 21.29 18.6 20.15 882,485
07/02/2015 18.97 19.19 18.42 18.56 153,195
07/01/2015 18.72 19.3 18.6225 18.98 113,861
06/30/2015 18.68 18.75 18.42 18.55 165,079
06/29/2015 18.98 19.09 18.43 18.67 189,634
06/26/2015 19.45 19.7516 19.18 19.34 419,225
06/25/2015 19.9 19.92 19.38 19.45 79,958
06/24/2015 20.38 20.38 19.56 19.83 143,092
06/23/2015 20.2 20.65 20.02 20.39 75,845
06/22/2015 20.65 20.69 20.11 20.28 92,224
06/19/2015 20.93 21.02 20.5301 20.64 136,890
06/18/2015 20.48 21.09 20.45 20.86 280,457
06/17/2015 20.78 20.85 20.37 20.52 74,007
06/16/2015 20.64 20.81 20.5905 20.67 107,281
06/15/2015 20.42 20.905 20.2401 20.73 175,417
06/12/2015 20.36 20.6 20.18 20.52 59,353
06/11/2015 20.21 20.4101 20.0801 20.39 111,749
06/10/2015 20.25 20.61 20.2 20.24 90,029
06/09/2015 20 20.3 19.94 20.17 96,418
06/08/2015 20.22 20.22 19.9201 20.09 113,006
06/05/2015 20.01 20.32 19.88 20.19 110,634
06/04/2015 20.5 20.57 19.99 20 171,885
06/03/2015 19.37 20.98 19.25 20.58 546,967
06/02/2015 18.99 19.37 18.96 19.04 63,500
06/01/2015 19.41 19.4999 18.9 19.2 126,823
05/29/2015 19.39 19.53 19.12 19.36 96,440
05/28/2015 19.42 19.74 19.32 19.4 69,520
05/27/2015 19 19.69 18.77 19.59 144,047
05/26/2015 19.21 19.22 18.5053 18.95 104,121
05/22/2015 19.39 19.56 19.12 19.25 88,710
05/21/2015 19.31 19.57 19.28 19.39 87,479
05/20/2015 19.56 19.56 19.1825 19.37 77,746
05/19/2015 19.67 19.76 19.43 19.5 180,732
05/18/2015 19.44 19.7 19.2 19.64 139,777
05/15/2015 19.32 19.55 18.9101 19.44 184,230
05/14/2015 19 19.46 18.69 19.43 156,287
05/13/2015 18.8 18.98 18.536 18.86 84,878
05/12/2015 18.66 18.88 18.212 18.7 93,203
05/11/2015 18.26 18.77 17.87 18.7 81,767
05/08/2015 18.69 18.69 18.14 18.34 104,696
05/07/2015 18.44 18.66 18.212 18.47 129,406
05/06/2015 18.23 18.6 17.821 18.48 140,544
05/05/2015 18.43 18.47 17.93 18.14 124,131
05/04/2015 18.37 18.75 18.37 18.54 134,905
05/01/2015 18.37 18.69 17.951 18.42 154,445
04/30/2015 18.8 18.95 18.24 18.36 155,696
04/29/2015 18.98 19.15 18.72 18.87 134,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?