API TECHNOLOGIES (NQ: ATNY)
2.180 USD  +0.070 (+3.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.120 2.189 2.120 2.180 39,433 +0.07(+3.32%)
Aug 28, 2014 2.070 2.156 2.070 2.110 4,636 +0.01(+0.48%)
Aug 27, 2014 2.120 2.130 2.040 2.100 18,662 -0.01(-0.47%)
Aug 26, 2014 2.090 2.115 2.060 2.110 102,096 +0.01(+0.48%)
Aug 25, 2014 2.127 2.080 2.100 39,832 +0.02(+0.96%)
Aug 22, 2014 2.160 2.020 2.080 30,067 +0.01(+0.48%)
Aug 21, 2014 2.020 2.070 1.980 2.070 14,579 +0.02(+0.98%)
Aug 20, 2014 2.060 2.060 1.990 2.050 22,692 -0.05(-2.38%)
Aug 19, 2014 2.060 2.140 2.060 2.100 74,523 +0.05(+2.44%)
Aug 18, 2014 2.000 2.090 2.000 2.050 349,012 +0.05(+2.50%)
Aug 15, 2014 2.070 1.820 2.000 180,102 -0.07(-3.38%)
Aug 14, 2014 2.131 2.060 2.070 44,962 -0.08(-3.72%)
Aug 13, 2014 2.190 2.060 2.150 38,608 +0.09(+4.37%)
Aug 12, 2014 2.040 2.080 2.020 2.060 50,261 +0.04(+1.98%)
Aug 11, 2014 2.080 2.120 2.020 2.020 28,211 -0.02(-0.98%)
Aug 08, 2014 2.060 2.080 2.030 2.040 10,267 -0.03(-1.45%)
Aug 07, 2014 2.050 2.070 2.010 2.070 28,609 -0.02(-0.96%)
Aug 06, 2014 2.050 2.090 2.020 2.090 9,434 +0.03(+1.46%)
Aug 05, 2014 2.120 2.140 2.010 2.060 66,201 -0.06(-2.83%)
Aug 04, 2014 2.110 2.160 2.060 2.120 26,178 +0.04(+1.92%)
Aug 01, 2014 2.150 2.179 2.040 2.080 77,885 -0.07(-3.26%)
Jul 31, 2014 2.130 2.190 2.030 2.150 38,552 -0.03(-1.38%)
Jul 30, 2014 2.170 2.200 2.080 2.180 102,380 +0.04(+1.87%)
Jul 29, 2014 2.170 2.220 2.140 2.140 18,566 -0.05(-2.28%)
Jul 28, 2014 2.170 2.170 2.120 2.190 59,462 +0.01(+0.46%)
Jul 25, 2014 2.200 2.220 2.170 2.180 115,652 +0.00(+0.00%)
Jul 24, 2014 2.190 2.230 2.110 2.180 84,139 -0.01(-0.46%)
Jul 23, 2014 2.230 2.230 2.140 2.190 72,435 -0.05(-2.23%)
Jul 22, 2014 2.280 2.280 2.150 2.240 59,759 -0.03(-1.32%)
Jul 21, 2014 2.230 2.280 2.080 2.270 128,419 +0.01(+0.44%)
Jul 18, 2014 2.240 2.300 2.230 2.260 38,751 +0.06(+2.73%)
Jul 17, 2014 2.300 2.310 2.175 2.200 61,054 -0.11(-4.76%)
Jul 16, 2014 2.320 2.330 2.220 2.310 106,652 -0.01(-0.43%)
Jul 15, 2014 2.350 2.350 2.270 2.320 43,174 -0.02(-0.85%)
Jul 14, 2014 2.300 2.380 2.250 2.340 46,309 -0.02(-0.85%)
Jul 11, 2014 2.370 2.500 2.300 2.360 87,194 -0.09(-3.67%)
Jul 10, 2014 2.360 2.570 2.200 2.450 88,968 -0.01(-0.41%)
Jul 09, 2014 2.600 2.650 2.440 2.460 169,689 -0.08(-3.15%)
Jul 08, 2014 2.710 2.710 2.510 2.540 167,043 -0.16(-5.93%)
Jul 07, 2014 2.780 2.780 2.650 2.700 79,235 -0.08(-2.88%)
Jul 03, 2014 2.780 2.780 2.780 0 +0.13(+4.91%)
Jul 02, 2014 2.790 2.790 2.650 2.650 102,279 -0.14(-5.02%)
Jul 01, 2014 2.700 2.790 2.700 2.790 137,605 +0.05(+1.82%)
Jun 30, 2014 2.600 2.770 2.600 2.740 154,940 +0.11(+4.18%)
Jun 27, 2014 2.550 2.680 2.530 2.630 3,894,241 +0.05(+1.94%)
Jun 26, 2014 2.630 2.630 2.520 2.580 108,832 -0.03(-1.15%)
Jun 25, 2014 2.620 2.710 2.500 2.610 176,306 -0.04(-1.51%)
Jun 24, 2014 2.720 2.720 2.600 2.650 221,454 -0.06(-2.21%)
Jun 23, 2014 2.660 2.790 2.640 2.710 326,451 +0.04(+1.50%)
Jun 20, 2014 2.590 2.700 2.476 2.670 284,288 +0.09(+3.69%)
Jun 19, 2014 2.660 2.660 2.540 2.575 86,728 -0.05(-2.09%)
Jun 18, 2014 2.670 2.700 2.540 2.630 70,743 -0.03(-1.13%)
Jun 17, 2014 2.640 2.710 2.630 2.660 93,117 +0.03(+1.14%)
Jun 16, 2014 2.660 2.700 2.580 2.630 89,091 -0.05(-1.87%)
Jun 13, 2014 2.730 2.760 2.660 2.680 59,621 -0.03(-1.11%)
Jun 12, 2014 2.740 2.750 2.710 2.710 53,854 -0.05(-1.81%)
Jun 11, 2014 2.750 2.780 2.700 2.760 48,817 +0.01(+0.36%)
Jun 10, 2014 2.720 2.760 2.700 2.750 28,526 +0.04(+1.48%)
Jun 06, 2014 2.600 2.720 2.600 2.710 78,828 +0.13(+5.04%)
Jun 05, 2014 2.560 2.630 2.510 2.580 73,125 +0.05(+1.98%)
Jun 04, 2014 2.650 2.735 2.500 2.530 112,148 -0.14(-5.24%)
Jun 03, 2014 2.680 2.740 2.630 2.670 125,429 -0.03(-1.11%)
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