Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adva Ag Optical Networking (OP: ADVOF )

21.40 UNCHANGED
Last Price Updated: 12:34 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 11.05 11.05 10.91 11.05 20,000 +0.31(+2.84%)
May 30, 2006 10.74 10.74 10.57 10.74 24,400 +0.13(+1.23%)
May 26, 2006 10.61 10.61 10.56 10.61 10,600 +0.39(+3.84%)
May 25, 2006 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
May 24, 2006 10.22 10.23 10.22 10.22 10,600 -0.04(-0.36%)
May 23, 2006 10.26 10.26 10.17 10.26 20,000 +0.20(+2.02%)
May 22, 2006 10.05 10.06 10.05 10.05 20,000 -0.49(-4.61%)
May 19, 2006 10.54 10.54 10.41 10.54 16,700 +0.02(+0.17%)
May 18, 2006 10.52 10.52 10.49 10.52 25,000 -0.19(-1.80%)
May 17, 2006 12.26 10.71 10.71 10.71 20,000 -1.55(-12.65%)
May 16, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
May 15, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
May 12, 2006 12.26 12.26 12.10 12.26 4,000 +0.66(+5.73%)
May 11, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 10, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 09, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 08, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 05, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 04, 2006 11.60 11.60 11.60 11.60 8,000 +0.00(+0.00%)
May 03, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 02, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 01, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Apr 28, 2006 11.60 11.60 11.60 11.60 0 +0.10(+0.87%)
Apr 27, 2006 11.50 11.50 11.50 11.50 1,000 -0.38(-3.24%)
Apr 26, 2006 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Apr 25, 2006 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Apr 24, 2006 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Apr 21, 2006 12.33 11.92 11.88 11.88 15,920 -0.45(-3.61%)
Apr 20, 2006 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Apr 19, 2006 11.69 12.33 12.23 12.33 46,500 +0.64(+5.52%)
Apr 18, 2006 11.69 11.69 11.65 11.69 5,900 +0.09(+0.73%)
Apr 17, 2006 11.60 11.70 11.60 11.60 7,500 -0.15(-1.28%)
Apr 13, 2006 12.10 11.75 11.75 11.75 5,000 -0.35(-2.85%)
Apr 12, 2006 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Apr 11, 2006 12.10 12.10 12.10 12.10 6,600 -0.25(-2.06%)
Apr 10, 2006 12.35 12.35 12.13 12.35 13,900 -0.12(-1.00%)
Apr 07, 2006 12.47 12.47 12.47 12.47 4,200 +0.12(+0.95%)
Apr 06, 2006 12.36 12.36 12.36 12.36 10,000 +0.00(+0.00%)
Apr 05, 2006 12.36 12.36 12.36 12.36 3,600 +0.01(+0.06%)
Apr 04, 2006 12.35 12.35 12.35 12.35 7,300 +0.81(+6.99%)
Apr 03, 2006 11.54 11.54 11.54 11.54 0 +0.00(+0.00%)
Mar 31, 2006 11.54 11.54 11.53 11.54 12,500 +0.27(+2.43%)
Mar 30, 2006 11.27 11.27 11.27 11.27 5,000 +0.18(+1.62%)
Mar 29, 2006 11.09 11.25 10.97 11.09 20,000 -0.06(-0.55%)
Mar 28, 2006 11.40 11.15 10.95 11.15 9,500 -0.25(-2.18%)
Mar 27, 2006 11.40 11.40 11.40 11.40 14,500 -0.20(-1.74%)
Mar 24, 2006 11.49 11.60 11.40 11.60 33,000 +0.80(+7.41%)
Mar 21, 2006 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 20, 2006 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 17, 2006 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 16, 2006 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 15, 2006 10.80 10.80 10.80 10.80 5,000 +0.00(+0.00%)
Mar 14, 2006 10.45 10.80 10.80 10.80 85,740 +0.36(+3.40%)
Mar 13, 2006 10.45 10.45 10.45 10.45 80,000 +0.00(+0.00%)
Mar 10, 2006 10.45 10.70 10.45 10.45 80,200 -0.17(-1.57%)
Mar 09, 2006 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Mar 08, 2006 10.61 10.61 10.25 10.61 20,000 -0.47(-4.22%)
Mar 07, 2006 11.08 11.08 11.08 11.08 7,000 -0.42(-3.65%)
Mar 06, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Mar 03, 2006 11.50 12.25 10.83 11.50 70,377 +1.71(+17.53%)
Mar 02, 2006 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Mar 01, 2006 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Feb 28, 2006 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Feb 27, 2006 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Feb 24, 2006 9.785 9.785 9.785 9.785 2,000 -0.05(-0.53%)
Feb 23, 2006 9.837 9.890 9.837 9.837 8,000 +1.19(+13.73%)
Feb 22, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 21, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 17, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 16, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 15, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 14, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 13, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 10, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 09, 2006 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 08, 2006 8.650 8.650 8.650 8.650 1,000 -0.08(-0.89%)
Feb 07, 2006 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Feb 06, 2006 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Feb 03, 2006 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Feb 02, 2006 8.728 8.728 8.728 8.728 0 +0.00(+0.00%)
Feb 01, 2006 8.728 8.728 8.650 8.728 14,000 -0.02(-0.25%)
Jan 31, 2006 8.750 8.750 8.750 8.750 10,000 -0.42(-4.60%)
Jan 30, 2006 9.172 9.172 9.150 9.172 20,000 +0.27(+3.06%)
Jan 27, 2006 8.900 8.900 8.900 8.900 100 +0.05(+0.56%)
Jan 26, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 25, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 24, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 23, 2006 8.850 8.900 8.850 8.850 4,750 -0.25(-2.75%)
Jan 20, 2006 9.100 9.100 9.100 9.100 200 +1.60(+21.33%)
Jan 19, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 18, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 17, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 13, 2006 7.500 7.500 7.500 7.500 750 +0.70(+10.29%)
Jan 12, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 11, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 10, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 09, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 06, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 05, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 04, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 03, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 30, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 29, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 28, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 23, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 22, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 21, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 20, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 19, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 16, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 15, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 14, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 13, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 12, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 09, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 08, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 07, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 06, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 05, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 02, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 01, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 30, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 29, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 28, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 25, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 23, 2005 6.800 6.800 6.800 23,521 +0.00(+0.00%)
Nov 22, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 21, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 18, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 17, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 16, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 15, 2005 6.800 6.800 6.800 6.800 2,000 +0.25(+3.82%)
Nov 14, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 11, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 10, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 09, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 08, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Nov 07, 2005 6.550 6.550 6.550 6.550 1,000 +0.05(+0.77%)
Nov 04, 2005 6.500 6.500 6.500 6.500 300 -0.72(-9.97%)
Nov 03, 2005 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Nov 02, 2005 7.220 7.220 7.220 7.220 5,000 +0.17(+2.41%)
Nov 01, 2005 7.050 7.050 7.050 7.050 700 -0.35(-4.73%)
Oct 31, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 28, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 27, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 26, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 25, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 24, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 21, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 20, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 19, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 18, 2005 7.400 7.400 7.400 7.400 1,000 +0.55(+8.03%)
Oct 17, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 14, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 13, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 12, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 11, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 10, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 07, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 06, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 05, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 04, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 19, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 16, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 15, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 14, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 13, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 12, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 09, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 08, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 07, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 06, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 02, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 01, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 31, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 30, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 29, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 26, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 25, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 24, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 23, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 22, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 19, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 18, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 17, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 16, 2005 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 15, 2005 6.850 6.850 6.850 6.850 0 -0.50(-6.80%)
Aug 12, 2005 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 11, 2005 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 10, 2005 7.350 7.350 7.350 7.350 550 +0.00(+0.00%)
Aug 09, 2005 7.350 7.350 7.350 7.350 550 +0.00(+0.00%)
Aug 08, 2005 7.350 7.350 7.350 7.350 550 +0.00(+0.00%)
Aug 05, 2005 7.350 7.350 7.350 7.350 550 +0.60(+8.89%)
Aug 04, 2005 6.750 6.750 6.750 6.750 700 +0.00(+0.00%)
Aug 03, 2005 6.750 6.750 6.750 6.750 700 +0.85(+14.41%)
Aug 02, 2005 5.900 5.900 5.900 5.900 2,000 +0.68(+13.03%)
Aug 01, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 29, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 28, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 27, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 26, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 25, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 22, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 21, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 20, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 19, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 18, 2005 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jul 15, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 14, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 13, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 12, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 11, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 08, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 07, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jul 06, 2005 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jul 05, 2005 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jul 01, 2005 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jun 30, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 29, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 28, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 27, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 24, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 23, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 22, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 21, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 20, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 17, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 16, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 15, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 14, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 13, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 10, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 09, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 08, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 07, 2005 5.220 5.220 5.220 5.220 3,800 +0.00(+0.00%)
Jun 06, 2005 5.220 5.220 5.220 5.220 3,800 -0.58(-10.00%)
Jun 03, 2005 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Jun 02, 2005 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.