API TECHNOLOGIES (NQ: ATNY)
1.940 USD  +0.070 (+3.74%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.090 2.100 2.070 2.070 5,190 -0.06(-2.82%)
Dec 31, 2014 2.130 2.130 2.130 0 +0.14(+7.04%)
Dec 30, 2014 1.970 2.040 1.940 1.990 30,732 -0.02(-1.00%)
Dec 29, 2014 2.060 2.090 1.990 2.010 111,914 -0.05(-2.43%)
Dec 26, 2014 2.060 2.070 1.920 2.060 34,923 +0.05(+2.49%)
Dec 24, 2014 2.010 2.010 2.010 0 +0.04(+2.03%)
Dec 23, 2014 1.966 2.040 1.960 1.970 22,540 -0.03(-1.43%)
Dec 22, 2014 1.970 2.000 1.950 1.998 17,124 +0.01(+0.43%)
Dec 19, 2014 2.020 2.030 1.930 1.990 165,851 -0.01(-0.50%)
Dec 18, 2014 1.990 2.000 1.930 2.000 66,379 +0.01(+0.50%)
Dec 17, 2014 2.000 2.000 1.920 1.990 167,564 -0.01(-0.50%)
Dec 16, 2014 2.035 2.000 325,927 +0.01(+0.50%)
Dec 15, 2014 2.010 2.040 1.910 1.990 32,006 +0.02(+1.02%)
Dec 12, 2014 2.000 2.020 1.820 1.970 191,704 -0.03(-1.50%)
Dec 11, 2014 1.990 2.000 1.990 2.000 27,582 +0.04(+2.04%)
Dec 10, 2014 2.070 2.100 1.950 1.960 84,521 -0.12(-5.77%)
Dec 09, 2014 2.050 2.080 2.000 2.080 17,667 +0.05(+2.46%)
Dec 08, 2014 2.110 2.130 1.980 2.030 26,250 -0.08(-3.79%)
Dec 05, 2014 2.100 2.140 2.080 2.110 115,309 +0.03(+1.44%)
Dec 04, 2014 2.090 2.190 2.080 2.080 67,663 -0.05(-2.35%)
Dec 03, 2014 2.088 2.130 2.070 2.130 15,012 +0.07(+3.40%)
Dec 02, 2014 2.150 2.160 2.030 2.060 57,441 -0.06(-2.83%)
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