API TECHNOLOGIES (NQ: ATNY)
2.105 USD  -0.015 (-0.71%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.080 2.140 2.080 2.105 15,032 -0.02(-0.71%)
Nov 26, 2014 2.120 2.120 2.120 0 +0.07(+3.41%)
Nov 25, 2014 2.050 2.120 2.050 2.050 32,512 -0.05(-2.38%)
Nov 24, 2014 2.040 2.120 2.040 2.100 28,996 +0.05(+2.44%)
Nov 21, 2014 2.140 2.150 2.019 2.050 37,031 -0.11(-5.09%)
Nov 20, 2014 2.103 2.200 2.103 2.160 35,301 +0.05(+2.47%)
Nov 19, 2014 2.080 2.120 2.050 2.108 12,350 +0.02(+0.86%)
Nov 18, 2014 2.140 2.150 2.080 2.090 13,559 -0.01(-0.48%)
Nov 17, 2014 2.070 2.150 2.070 2.100 4,482 +0.00(+0.20%)
Nov 14, 2014 2.120 2.120 2.096 2.096 121,387 +0.01(+0.28%)
Nov 13, 2014 2.080 2.190 2.040 2.090 62,018 +0.05(+2.45%)
Nov 12, 2014 2.070 2.080 2.020 2.040 30,646 -0.03(-1.45%)
Nov 11, 2014 2.050 2.080 2.030 2.070 9,315 +0.02(+0.98%)
Nov 10, 2014 2.050 2.080 2.029 2.050 20,251 +0.01(+0.49%)
Nov 07, 2014 2.070 2.110 1.960 2.040 24,984 -0.07(-3.32%)
Nov 06, 2014 2.020 2.130 2.020 2.110 27,082 +0.06(+2.93%)
Nov 05, 2014 2.050 2.100 1.995 2.050 130,270 +0.01(+0.49%)
Nov 04, 2014 1.980 2.080 1.910 2.040 28,772 -0.01(-0.49%)
Nov 03, 2014 2.110 2.140 1.970 2.050 44,771 -0.09(-4.21%)
Oct 31, 2014 2.170 2.170 2.090 2.140 33,819 -0.02(-0.93%)
Oct 30, 2014 2.120 2.160 2.120 2.160 3,020 +0.04(+1.89%)
Oct 29, 2014 2.180 2.250 2.110 2.120 16,239 -0.08(-3.64%)
Oct 28, 2014 2.150 2.240 2.140 2.200 15,707 +0.04(+1.85%)
Oct 27, 2014 2.090 2.160 2.150 2.160 42,350 +0.01(+0.47%)
Oct 24, 2014 2.169 2.169 2.140 2.150 4,171 +0.06(+2.87%)
Oct 23, 2014 2.170 2.208 2.090 2.090 25,843 -0.06(-2.79%)
Oct 22, 2014 2.150 2.150 11,052 -0.09(-4.02%)
Oct 21, 2014 2.270 2.300 2.210 2.240 23,899 -0.02(-0.88%)
Oct 20, 2014 2.250 2.250 2.240 2.260 5,262 -0.01(-0.44%)
Oct 17, 2014 2.320 2.250 2.270 26,532 +0.02(+0.89%)
Oct 16, 2014 2.220 2.270 2.220 2.250 14,891 +0.04(+1.81%)
Oct 15, 2014 2.150 2.220 2.150 2.210 20,570 -0.01(-0.45%)
Oct 14, 2014 2.170 2.260 2.147 2.220 21,130 +0.05(+2.30%)
Oct 13, 2014 2.190 2.170 2.170 2,844 -0.04(-1.81%)
Oct 10, 2014 2.100 2.250 2.100 2.210 55,934 +0.01(+0.45%)
Oct 09, 2014 2.210 2.220 2.120 2.200 13,754 -0.05(-2.22%)
Oct 08, 2014 2.100 2.260 2.100 2.250 82,256 +0.08(+3.69%)
Oct 07, 2014 2.180 2.210 2.170 2.170 5,629 -0.08(-3.56%)
Oct 06, 2014 2.340 2.340 2.220 2.250 62,942 -0.06(-2.60%)
Oct 03, 2014 2.250 2.390 2.240 2.310 21,303 +0.06(+2.67%)
Oct 02, 2014 2.200 2.310 2.150 2.250 60,209 +0.05(+2.27%)
Oct 01, 2014 2.320 2.320 2.150 2.200 338,006 -0.15(-6.38%)
Sep 30, 2014 2.317 2.370 2.300 2.350 31,081 +0.04(+1.73%)
Sep 29, 2014 2.440 2.440 2.310 2.310 30,190 -0.12(-4.94%)
Sep 26, 2014 2.338 2.430 2.250 2.430 48,687 +0.13(+5.65%)
Sep 25, 2014 2.405 2.405 2.260 2.300 61,337 -0.11(-4.56%)
Sep 24, 2014 2.480 2.505 2.410 2.410 30,107 -0.09(-3.60%)
Sep 23, 2014 2.590 2.590 2.500 2.500 31,982 -0.11(-4.21%)
Sep 22, 2014 2.400 2.690 2.400 2.610 187,901 +0.22(+9.21%)
Sep 19, 2014 2.360 2.440 2.230 2.390 178,856 +0.07(+3.02%)
Sep 18, 2014 2.300 2.357 2.300 2.320 29,852 +0.01(+0.43%)
Sep 17, 2014 2.329 2.330 2.270 2.310 19,372 +0.02(+0.87%)
Sep 16, 2014 2.220 2.310 2.220 2.290 30,682 +0.04(+1.78%)
Sep 15, 2014 2.250 2.260 2.205 2.250 123,265 +0.04(+1.81%)
Sep 12, 2014 2.260 2.160 2.210 66,412 -0.03(-1.34%)
Sep 11, 2014 2.240 2.240 2.160 2.240 47,774 -0.01(-0.44%)
Sep 10, 2014 2.270 2.230 2.250 56,665 -0.02(-0.88%)
Sep 09, 2014 2.250 2.270 2.170 2.270 85,979 +0.01(+0.44%)
Sep 08, 2014 2.290 2.290 2.200 2.260 70,345 -0.03(-1.31%)
Sep 05, 2014 2.280 2.340 2.131 2.290 52,907 +0.04(+1.78%)
Sep 04, 2014 2.190 2.270 2.190 2.250 4,765 +0.00(+0.00%)
Sep 03, 2014 2.301 2.337 2.230 2.250 15,098 -0.04(-1.75%)
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