API TECHNOLOGIES (NQ: ATNY)
2.330 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.330 2.330 2.330 0 -0.01(-0.43%)
Apr 16, 2014 2.330 2.360 2.260 2.340 67,521 +0.02(+0.86%)
Apr 15, 2014 2.400 2.430 2.280 2.320 66,629 -0.06(-2.52%)
Apr 14, 2014 2.390 2.400 2.310 2.380 56,158 +0.01(+0.42%)
Apr 11, 2014 2.450 2.463 2.205 2.370 142,400 -0.08(-3.27%)
Apr 10, 2014 2.720 2.730 2.430 2.450 94,828 -0.29(-10.58%)
Apr 09, 2014 2.580 2.750 2.510 2.740 63,680 +0.16(+6.20%)
Apr 08, 2014 2.590 2.660 2.530 2.580 88,301 -0.02(-0.77%)
Apr 07, 2014 2.630 2.920 2.550 2.600 102,989 -0.01(-0.38%)
Apr 04, 2014 2.740 2.740 2.500 2.610 115,323 -0.10(-3.69%)
Apr 03, 2014 2.830 2.830 2.700 2.710 60,971 -0.13(-4.58%)
Apr 02, 2014 2.840 2.910 2.780 2.840 62,776 +0.00(+0.00%)
Apr 01, 2014 2.890 2.960 2.820 2.840 89,210 -0.09(-3.07%)
Mar 31, 2014 2.900 2.980 2.880 2.930 72,434 +0.04(+1.38%)
Mar 28, 2014 2.990 3.080 2.850 2.890 57,730 -0.08(-2.69%)
Mar 27, 2014 2.900 3.050 2.820 2.970 82,684 +0.09(+3.12%)
Mar 26, 2014 2.990 2.990 2.828 2.880 68,494 -0.07(-2.37%)
Mar 25, 2014 2.950 2.960 2.900 2.950 33,172 +0.03(+1.03%)
Mar 24, 2014 2.990 2.990 2.860 2.920 84,211 -0.06(-2.01%)
Mar 21, 2014 2.920 3.070 2.920 2.980 169,823 +0.06(+2.05%)
Mar 20, 2014 2.910 2.960 2.830 2.920 34,719 +0.00(+0.00%)
Mar 19, 2014 3.030 3.050 2.910 2.920 26,065 -0.12(-3.95%)
Mar 18, 2014 3.030 3.070 2.930 3.040 94,629 +0.03(+1.00%)
Mar 17, 2014 2.920 3.040 2.900 3.010 108,661 +0.10(+3.44%)
Mar 14, 2014 2.870 2.970 2.780 2.910 104,040 +0.05(+1.75%)
Mar 13, 2014 2.870 2.930 2.650 2.860 122,155 +0.00(+0.00%)
Mar 12, 2014 3.100 3.100 2.810 2.860 51,929 -0.27(-8.63%)
Mar 11, 2014 2.830 3.150 2.800 3.130 166,921 +0.29(+10.21%)
Mar 10, 2014 2.660 2.980 2.660 2.840 108,444 +0.16(+5.97%)
Mar 07, 2014 2.780 2.780 2.660 2.680 16,623,144 -0.07(-2.55%)
Mar 06, 2014 2.840 2.840 2.700 2.750 35,958 -0.09(-3.17%)
Mar 05, 2014 2.820 2.850 2.670 2.840 21,780 +0.00(+0.00%)
Mar 04, 2014 2.820 2.920 2.820 2.840 107,365 +0.07(+2.53%)
Mar 03, 2014 2.760 2.810 2.650 2.770 37,155 -0.01(-0.36%)
Feb 28, 2014 2.820 2.820 2.750 2.780 61,901 -0.03(-1.07%)
Feb 27, 2014 2.820 2.870 2.770 2.810 45,489 -0.03(-1.06%)
Feb 26, 2014 2.910 2.910 2.800 2.840 25,826 -0.06(-2.07%)
Feb 25, 2014 2.970 2.970 2.850 2.900 344,173 -0.06(-2.03%)
Feb 24, 2014 2.900 2.960 2.850 2.960 25,201 +0.09(+3.14%)
Feb 21, 2014 2.870 2.955 2.810 2.870 52,513 +0.02(+0.70%)
Feb 20, 2014 2.920 2.930 2.820 2.850 47,675 -0.08(-2.73%)
Feb 19, 2014 3.130 3.130 2.920 2.930 53,116 -0.23(-7.28%)
Feb 18, 2014 2.890 3.160 2.890 3.160 37,349 +0.25(+8.59%)
Feb 14, 2014 2.910 2.910 2.910 0 +0.00(+0.00%)
Feb 13, 2014 2.910 3.050 2.870 2.910 43,620 -0.15(-4.90%)
Feb 12, 2014 3.120 3.180 2.940 3.060 83,087 -0.07(-2.24%)
Feb 11, 2014 3.150 3.240 3.040 3.130 53,683 -0.03(-0.95%)
Feb 10, 2014 3.000 3.170 2.952 3.160 48,619 +0.16(+5.33%)
Feb 07, 2014 3.090 3.111 2.970 3.000 48,546 -0.09(-2.91%)
Feb 06, 2014 3.120 3.240 3.070 3.090 41,200 -0.01(-0.32%)
Feb 05, 2014 3.220 3.300 3.080 3.100 344,171 -0.13(-4.02%)
Feb 04, 2014 3.210 3.300 3.110 3.230 40,272 +0.05(+1.57%)
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