API TECHNOLOGIES (NQ: ATNY)
1.998 USD  +0.008 (+0.43%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 2.100 2.150 2.099 2.120 9,329 +0.02(+0.71%)
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%)
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