API TECHNOLOGIES (NQ: ATNY)
2.000 USD  -0.030 (-1.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 2.100 2.102 2.000 2.000 13,843 -0.03(-1.48%)
Apr 16, 2015 2.160 2.160 2.020 2.030 28,301 +0.03(+1.50%)
Apr 15, 2015 2.000 2.050 1.990 2.000 11,054 -0.04(-1.96%)
Apr 14, 2015 2.080 2.080 2.040 2.040 8,740 -0.03(-1.45%)
Apr 13, 2015 2.160 2.160 2.070 2.070 8,418 -0.08(-3.72%)
Apr 10, 2015 2.140 2.150 2.070 2.150 16,502 -0.02(-0.92%)
Apr 09, 2015 1.990 2.170 1.930 2.170 39,269 +0.05(+2.36%)
Apr 08, 2015 1.970 2.170 1.970 2.120 41,591 +0.07(+3.41%)
Apr 07, 2015 2.045 2.050 2.040 2.050 2,828 +0.04(+1.99%)
Apr 06, 2015 2.050 2.050 2.010 2.010 29,425 -0.08(-3.83%)
Apr 02, 2015 2.090 2.090 2.090 0 +0.05(+2.45%)
Apr 01, 2015 2.042 2.060 2.010 2.040 7,739 -0.03(-1.45%)
Mar 31, 2015 1.970 2.070 1.970 2.070 169,817 +0.07(+3.50%)
Mar 30, 2015 1.900 2.000 1.770 2.000 37,442 +0.10(+5.26%)
Mar 27, 2015 1.911 1.940 1.900 1.900 15,162 -0.03(-1.55%)
Mar 26, 2015 1.950 1.950 1.900 1.930 5,016 -0.02(-1.03%)
Mar 25, 2015 1.910 1.970 1.910 1.950 3,084 -0.02(-1.02%)
Mar 24, 2015 1.980 2.020 1.900 1.970 6,295 -0.04(-1.99%)
Mar 23, 2015 1.980 2.030 1.980 2.010 27,610 +0.08(+4.15%)
Mar 20, 2015 1.880 1.970 1.805 1.930 35,106 +0.04(+2.12%)
Mar 19, 2015 1.930 1.930 1.810 1.890 13,481 -0.02(-1.05%)
Mar 18, 2015 1.890 1.930 1.860 1.910 28,222 +0.00(+0.00%)
Mar 17, 2015 1.920 1.920 1.890 1.910 7,012 +0.01(+0.53%)
Mar 16, 2015 1.910 1.920 1.800 1.900 27,515 -0.03(-1.55%)
Mar 13, 2015 1.900 1.930 1.900 1.930 3,285 -0.03(-1.73%)
Mar 12, 2015 1.900 1.980 1.900 1.964 8,911 +0.06(+3.37%)
Mar 11, 2015 1.980 1.990 1.900 1.900 62,018 -0.10(-5.00%)
Mar 10, 2015 2.050 2.050 1.999 2.000 27,294 -0.05(-2.44%)
Mar 09, 2015 2.030 2.080 2.020 2.050 15,800 -0.01(-0.49%)
Mar 06, 2015 2.020 2.080 2.020 2.060 21,506 -0.02(-0.96%)
Mar 05, 2015 2.070 2.090 2.030 2.080 42,863 +0.04(+1.96%)
Mar 04, 2015 2.040 2.041 2.030 2.040 11,748 +0.01(+0.49%)
Mar 03, 2015 1.920 2.030 1.900 2.030 176,346 +0.14(+7.23%)
Mar 02, 2015 1.860 1.960 1.780 1.893 15,793 -0.05(-2.41%)
Feb 27, 2015 1.910 1.940 1.865 1.940 273,083 +0.07(+3.74%)
Feb 26, 2015 1.970 1.870 1.870 58,979 -0.12(-6.03%)
Feb 25, 2015 2.010 2.010 1.960 1.990 46,311 +0.03(+1.53%)
Feb 24, 2015 1.940 2.030 1.940 1.960 34,787 +0.08(+4.26%)
Feb 23, 2015 1.860 1.902 1.850 1.880 5,327 +0.03(+1.36%)
Feb 20, 2015 1.930 1.930 1.850 1.855 57,216 -0.07(-3.40%)
Feb 19, 2015 1.970 1.990 1.880 1.920 72,577 -0.04(-2.04%)
Feb 18, 2015 1.900 2.020 1.900 1.960 53,446 +0.03(+1.55%)
Feb 17, 2015 1.975 2.000 1.890 1.930 20,850 -0.04(-2.03%)
Feb 13, 2015 1.970 1.970 1.970 0 +0.07(+3.68%)
Feb 12, 2015 1.900 1.986 1.900 1.900 8,708 -0.02(-1.04%)
Feb 11, 2015 1.870 1.930 1.850 1.920 3,231 +0.03(+1.59%)
Feb 10, 2015 1.930 1.930 1.870 1.890 14,455 -0.01(-0.53%)
Feb 09, 2015 1.931 1.960 1.870 1.900 22,655 -0.02(-1.04%)
Feb 06, 2015 1.890 1.920 1.870 1.920 10,825 -0.01(-0.52%)
Feb 05, 2015 1.930 2.040 1.920 1.930 62,599 +0.04(+2.12%)
Feb 04, 2015 1.900 1.910 1.850 1.890 22,344 -0.01(-0.53%)
Feb 03, 2015 1.920 1.940 1.900 1.900 30,994 -0.03(-1.55%)
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