API TECHNOLOGIES (NQ: ATNY)
1.900 USD  -0.030 (-1.55%)
Streaming Delayed Price  /  Updated: 1:34 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 1.950 1.950 1.900 1.930 5,016 -0.02(-1.03%)
Mar 25, 2015 1.910 1.970 1.910 1.950 3,084 -0.02(-1.02%)
Mar 24, 2015 1.980 2.020 1.900 1.970 6,295 -0.04(-1.99%)
Mar 23, 2015 1.980 2.030 1.980 2.010 27,610 +0.08(+4.15%)
Mar 20, 2015 1.880 1.970 1.805 1.930 35,106 +0.04(+2.12%)
Mar 19, 2015 1.930 1.930 1.810 1.890 13,481 -0.02(-1.05%)
Mar 18, 2015 1.890 1.930 1.860 1.910 28,222 +0.00(+0.00%)
Mar 17, 2015 1.920 1.920 1.890 1.910 7,012 +0.01(+0.53%)
Mar 16, 2015 1.910 1.920 1.800 1.900 27,515 -0.03(-1.55%)
Mar 13, 2015 1.900 1.930 1.900 1.930 3,285 -0.03(-1.73%)
Mar 12, 2015 1.900 1.980 1.900 1.964 8,911 +0.06(+3.37%)
Mar 11, 2015 1.980 1.990 1.900 1.900 62,018 -0.10(-5.00%)
Mar 10, 2015 2.050 2.050 1.999 2.000 27,294 -0.05(-2.44%)
Mar 09, 2015 2.030 2.080 2.020 2.050 15,800 -0.01(-0.49%)
Mar 06, 2015 2.020 2.080 2.020 2.060 21,506 -0.02(-0.96%)
Mar 05, 2015 2.070 2.090 2.030 2.080 42,863 +0.04(+1.96%)
Mar 04, 2015 2.040 2.041 2.030 2.040 11,748 +0.01(+0.49%)
Mar 03, 2015 1.920 2.030 1.900 2.030 176,346 +0.14(+7.23%)
Mar 02, 2015 1.860 1.960 1.780 1.893 15,793 -0.05(-2.41%)
Feb 27, 2015 1.910 1.940 1.865 1.940 273,083 +0.07(+3.74%)
Feb 26, 2015 1.970 1.870 1.870 58,979 -0.12(-6.03%)
Feb 25, 2015 2.010 2.010 1.960 1.990 46,311 +0.03(+1.53%)
Feb 24, 2015 1.940 2.030 1.940 1.960 34,787 +0.08(+4.26%)
Feb 23, 2015 1.860 1.902 1.850 1.880 5,327 +0.03(+1.36%)
Feb 20, 2015 1.930 1.930 1.850 1.855 57,216 -0.07(-3.40%)
Feb 19, 2015 1.970 1.990 1.880 1.920 72,577 -0.04(-2.04%)
Feb 18, 2015 1.900 2.020 1.900 1.960 53,446 +0.03(+1.55%)
Feb 17, 2015 1.975 2.000 1.890 1.930 20,850 -0.04(-2.03%)
Feb 13, 2015 1.970 1.970 1.970 0 +0.07(+3.68%)
Feb 12, 2015 1.900 1.986 1.900 1.900 8,708 -0.02(-1.04%)
Feb 11, 2015 1.870 1.930 1.850 1.920 3,231 +0.03(+1.59%)
Feb 10, 2015 1.930 1.930 1.870 1.890 14,455 -0.01(-0.53%)
Feb 09, 2015 1.931 1.960 1.870 1.900 22,655 -0.02(-1.04%)
Feb 06, 2015 1.890 1.920 1.870 1.920 10,825 -0.01(-0.52%)
Feb 05, 2015 1.930 2.040 1.920 1.930 62,599 +0.04(+2.12%)
Feb 04, 2015 1.900 1.910 1.850 1.890 22,344 -0.01(-0.53%)
Feb 03, 2015 1.920 1.940 1.900 1.900 30,994 -0.03(-1.55%)
Feb 02, 2015 1.900 1.950 1.880 1.930 40,771 +0.02(+1.05%)
Jan 30, 2015 1.920 1.920 1.890 1.910 5,166 +0.02(+1.06%)
Jan 29, 2015 1.930 1.970 1.890 1.890 9,453 +0.00(+0.00%)
Jan 28, 2015 1.920 1.980 1.870 1.890 21,044 -0.05(-2.58%)
Jan 27, 2015 1.950 1.970 1.900 1.940 15,672 +0.01(+0.52%)
Jan 26, 2015 1.950 2.010 1.890 1.930 20,604 -0.09(-4.46%)
Jan 23, 2015 1.920 2.020 1.910 2.020 14,349 +0.11(+5.76%)
Jan 22, 2015 2.020 2.090 1.890 1.910 714,875 -0.14(-6.83%)
Jan 21, 2015 1.990 2.080 1.970 2.050 17,841 +0.02(+0.99%)
Jan 20, 2015 2.050 2.050 1.950 2.030 15,908 -0.04(-1.93%)
Jan 16, 2015 1.950 2.020 1.930 2.070 10,011 +0.12(+6.15%)
Jan 15, 2015 1.920 1.970 1.900 1.950 10,499 -0.00(-0.08%)
Jan 14, 2015 1.890 1.970 1.890 1.952 5,955 +0.01(+0.60%)
Jan 13, 2015 1.940 12,641 -0.01(-0.76%)
Jan 12, 2015 1.990 2.000 1.920 1.955 34,097 +0.00(+0.25%)
Jan 09, 2015 1.950 1.980 1.940 1.950 22,336 -0.04(-2.01%)
Jan 08, 2015 1.930 2.010 1.930 1.990 26,794 +0.01(+0.51%)
Jan 07, 2015 1.910 1.990 1.910 1.980 12,111 -0.02(-1.00%)
Jan 06, 2015 2.020 2.023 1.949 2.000 20,624 -0.01(-0.50%)
Jan 05, 2015 2.080 2.120 2.010 2.010 8,282 -0.06(-2.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here