API TECHNOLOGIES (NQ: ATNY)
2.260 USD  -0.060 (-2.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.278 2.350 2.260 2.260 5,172 -0.06(-2.59%)
Aug 27, 2015 2.350 2.350 2.310 2.320 3,639 -0.01(-0.43%)
Aug 26, 2015 2.350 2.350 2.260 2.330 26,024 +0.01(+0.43%)
Aug 25, 2015 2.330 2.340 2.300 2.320 7,643 -0.02(-0.86%)
Aug 24, 2015 2.280 2.400 2.280 2.340 11,149 -0.03(-1.26%)
Aug 21, 2015 2.360 2.380 2.351 2.370 4,576 +0.03(+1.28%)
Aug 20, 2015 2.340 2.350 2.340 2.340 9,200 -0.01(-0.43%)
Aug 19, 2015 2.360 2.360 2.350 2.350 2,927 -0.01(-0.42%)
Aug 18, 2015 2.340 2.360 2.330 2.360 3,473 -0.01(-0.42%)
Aug 17, 2015 2.420 2.420 2.340 2.370 6,092 -0.05(-2.07%)
Aug 14, 2015 2.400 2.420 2.370 2.420 2,184 +0.02(+0.83%)
Aug 13, 2015 2.350 2.400 2.230 2.400 8,283 +0.00(+0.00%)
Aug 12, 2015 2.395 2.400 2.390 2.400 4,386 +0.05(+2.13%)
Aug 11, 2015 2.330 2.390 2.284 2.350 34,379 -0.05(-2.08%)
Aug 10, 2015 2.280 2.410 2.270 2.400 28,915 +0.13(+5.73%)
Aug 07, 2015 2.370 2.410 2.220 2.270 20,760 -0.12(-5.02%)
Aug 06, 2015 2.359 2.430 2.250 2.390 32,622 +0.04(+1.70%)
Aug 05, 2015 2.360 2.360 2.350 2.350 10,101 -0.01(-0.42%)
Aug 04, 2015 2.390 2.390 2.360 2.360 1,088 -0.10(-4.07%)
Aug 03, 2015 2.350 2.570 2.300 2.460 43,435 +0.09(+3.80%)
Jul 31, 2015 2.438 2.438 2.360 2.370 5,927 -0.03(-1.25%)
Jul 29, 2015 2.400 2.400 2.400 195 +0.02(+0.84%)
Jul 28, 2015 2.380 2.420 2.270 2.380 19,068 -0.02(-0.83%)
Jul 27, 2015 2.410 2.430 2.370 2.400 3,342 +0.03(+1.27%)
Jul 24, 2015 2.390 2.400 2.360 2.370 10,338 -0.03(-1.25%)
Jul 23, 2015 2.335 2.400 2.335 2.400 4,825 +0.07(+3.00%)
Jul 22, 2015 2.354 2.354 2.300 2.330 2,155 -0.01(-0.43%)
Jul 21, 2015 2.310 2.413 2.310 2.340 4,800 +0.03(+1.30%)
Jul 20, 2015 2.300 2.390 2.300 2.310 4,630 -0.02(-0.86%)
Jul 17, 2015 2.290 2.400 2.290 2.330 2,196 +0.00(+0.00%)
Jul 16, 2015 2.300 2.400 2.300 2.330 12,926 +0.11(+4.95%)
Jul 15, 2015 2.250 2.250 2.220 2.220 889 -0.03(-1.33%)
Jul 14, 2015 2.250 2.250 2.200 2.250 9,925 +0.00(+0.00%)
Jul 13, 2015 2.330 2.650 2.240 2.250 12,781 -0.07(-3.02%)
Jul 10, 2015 2.187 2.520 2.150 2.320 28,190 +0.11(+4.98%)
Jul 09, 2015 2.210 2.270 2.210 2.210 8,771 +0.11(+5.24%)
Jul 08, 2015 2.260 2.260 2.100 2.100 18,510 -0.01(-0.47%)
Jul 07, 2015 2.250 2.250 2.010 2.110 51,702 -0.19(-8.26%)
Jul 06, 2015 2.380 2.400 2.250 2.300 6,156 +0.01(+0.44%)
Jul 02, 2015 2.290 2.290 2.290 0 -0.11(-4.58%)
Jul 01, 2015 2.530 2.530 2.360 2.400 9,433 -0.11(-4.38%)
Jun 30, 2015 2.300 2.510 2.220 2.510 125,528 +0.24(+10.57%)
Jun 29, 2015 2.300 2.300 2.250 2.270 7,043 -0.03(-1.30%)
Jun 26, 2015 2.300 2.310 2.130 2.300 92,288 +0.03(+1.32%)
Jun 25, 2015 2.310 2.310 2.240 2.270 3,647 -0.04(-1.73%)
Jun 24, 2015 2.300 2.310 2.220 2.310 14,185 -0.06(-2.53%)
Jun 23, 2015 2.430 2.430 2.180 2.370 55,558 -0.01(-0.42%)
Jun 22, 2015 2.390 2.390 2.310 2.380 6,683 +0.06(+2.59%)
Jun 19, 2015 2.350 2.350 2.250 2.320 2,848 +0.00(+0.00%)
Jun 18, 2015 2.300 2.350 2.230 2.320 16,476 +0.03(+1.31%)
Jun 17, 2015 2.300 2.300 2.250 2.290 13,731 +0.01(+0.44%)
Jun 16, 2015 2.200 2.280 2.160 2.280 12,914 +0.04(+1.79%)
Jun 15, 2015 2.200 2.250 2.200 2.240 3,529 -0.00(-0.22%)
Jun 12, 2015 2.250 2.250 2.150 2.245 7,481 +0.04(+1.58%)
Jun 11, 2015 2.160 2.250 2.160 2.210 3,708 -0.03(-1.34%)
Jun 10, 2015 2.200 2.250 2.180 2.240 6,944 +0.04(+1.82%)
Jun 09, 2015 2.180 2.210 2.180 2.200 7,147 +0.00(+0.00%)
Jun 08, 2015 2.210 2.210 2.170 2.200 4,169 -0.01(-0.42%)
Jun 05, 2015 2.214 2.250 2.110 2.209 33,518 -0.04(-1.81%)
Jun 04, 2015 2.260 2.280 2.200 2.250 6,973 -0.01(-0.44%)
Jun 03, 2015 2.240 2.260 2.200 2.260 7,585 +0.02(+0.89%)
Jun 02, 2015 2.260 2.280 2.190 2.240 14,747 -0.01(-0.44%)
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