API TECHNOLOGIES (NQ: ATNY)
2.240 USD  -0.030 (-1.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 2.280 2.280 2.150 2.240 59,759 -0.03(-1.32%)
Jul 21, 2014 2.230 2.280 2.080 2.270 128,419 +0.01(+0.44%)
Jul 18, 2014 2.240 2.300 2.230 2.260 38,751 +0.06(+2.73%)
Jul 17, 2014 2.300 2.310 2.175 2.200 61,054 -0.11(-4.76%)
Jul 16, 2014 2.320 2.330 2.220 2.310 106,652 -0.01(-0.43%)
Jul 15, 2014 2.350 2.350 2.270 2.320 43,174 -0.02(-0.85%)
Jul 14, 2014 2.300 2.380 2.250 2.340 46,309 -0.02(-0.85%)
Jul 11, 2014 2.370 2.500 2.300 2.360 87,194 -0.09(-3.67%)
Jul 10, 2014 2.360 2.570 2.200 2.450 88,968 -0.01(-0.41%)
Jul 09, 2014 2.600 2.650 2.440 2.460 169,689 -0.08(-3.15%)
Jul 08, 2014 2.710 2.710 2.510 2.540 167,043 -0.16(-5.93%)
Jul 07, 2014 2.780 2.780 2.650 2.700 79,235 -0.08(-2.88%)
Jul 03, 2014 2.780 2.780 2.780 0 +0.13(+4.91%)
Jul 02, 2014 2.790 2.790 2.650 2.650 102,279 -0.14(-5.02%)
Jul 01, 2014 2.700 2.790 2.700 2.790 137,605 +0.05(+1.82%)
Jun 30, 2014 2.600 2.770 2.600 2.740 154,940 +0.11(+4.18%)
Jun 27, 2014 2.550 2.680 2.530 2.630 3,894,241 +0.05(+1.94%)
Jun 26, 2014 2.630 2.630 2.520 2.580 108,832 -0.03(-1.15%)
Jun 25, 2014 2.620 2.710 2.500 2.610 176,306 -0.04(-1.51%)
Jun 24, 2014 2.720 2.720 2.600 2.650 221,454 -0.06(-2.21%)
Jun 23, 2014 2.660 2.790 2.640 2.710 326,451 +0.04(+1.50%)
Jun 20, 2014 2.590 2.700 2.476 2.670 284,288 +0.09(+3.69%)
Jun 19, 2014 2.660 2.660 2.540 2.575 86,728 -0.05(-2.09%)
Jun 18, 2014 2.670 2.700 2.540 2.630 70,743 -0.03(-1.13%)
Jun 17, 2014 2.640 2.710 2.630 2.660 93,117 +0.03(+1.14%)
Jun 16, 2014 2.660 2.700 2.580 2.630 89,091 -0.05(-1.87%)
Jun 13, 2014 2.730 2.760 2.660 2.680 59,621 -0.03(-1.11%)
Jun 12, 2014 2.740 2.750 2.710 2.710 53,854 -0.05(-1.81%)
Jun 11, 2014 2.750 2.780 2.700 2.760 48,817 +0.01(+0.36%)
Jun 10, 2014 2.720 2.760 2.700 2.750 28,526 +0.04(+1.48%)
Jun 06, 2014 2.600 2.720 2.600 2.710 78,828 +0.13(+5.04%)
Jun 05, 2014 2.560 2.630 2.510 2.580 73,125 +0.05(+1.98%)
Jun 04, 2014 2.650 2.735 2.500 2.530 112,148 -0.14(-5.24%)
Jun 03, 2014 2.680 2.740 2.630 2.670 125,429 -0.03(-1.11%)
Jun 02, 2014 2.800 2.800 2.690 2.700 44,963 -0.10(-3.57%)
May 30, 2014 2.800 2.800 2.710 2.800 53,041 +0.02(+0.72%)
May 29, 2014 2.900 2.900 2.760 2.780 34,377 -0.10(-3.47%)
May 28, 2014 2.800 2.920 2.740 2.880 93,404 +0.06(+2.13%)
May 27, 2014 2.770 2.850 2.735 2.820 70,673 +0.08(+2.92%)
May 23, 2014 2.740 2.740 2.740 0 +0.12(+4.58%)
May 22, 2014 2.580 2.680 2.540 2.620 39,888 +0.06(+2.34%)
May 21, 2014 2.520 2.590 2.510 2.560 81,391 +0.07(+2.81%)
May 20, 2014 2.620 2.620 2.470 2.490 209,026 -0.13(-4.96%)
May 19, 2014 2.520 2.635 2.520 2.620 67,643 +0.10(+3.97%)
May 16, 2014 2.510 2.600 2.480 2.520 127,500 +0.00(+0.00%)
May 15, 2014 2.530 2.579 2.480 2.520 171,795 -0.01(-0.40%)
May 14, 2014 2.700 2.700 2.530 2.530 170,089 -0.17(-6.30%)
May 13, 2014 2.740 2.740 2.690 2.700 66,390 -0.04(-1.46%)
May 12, 2014 2.650 2.750 2.630 2.740 70,590 +0.09(+3.40%)
May 09, 2014 2.570 2.800 2.570 2.650 168,023 +0.04(+1.53%)
May 08, 2014 2.470 2.700 2.410 2.610 3,602,611 +0.17(+6.97%)
May 07, 2014 2.460 2.500 2.430 2.440 66,315 +0.00(+0.00%)
May 06, 2014 2.400 2.540 2.400 2.440 118,384 +0.04(+1.67%)
May 05, 2014 2.270 2.440 2.270 2.400 123,696 +0.10(+4.35%)
May 02, 2014 2.320 2.340 2.230 2.300 66,819 -0.01(-0.43%)
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