API TECHNOLOGIES (NQ: ATNY)
2.072 USD  -0.028 (-1.33%)
Streaming Delayed Price  /  Updated: 12:54 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 2.150 2.170 2.081 2.100 24,293 -0.02(-0.94%)
May 20, 2015 2.092 2.140 2.092 2.120 12,957 +0.03(+1.44%)
May 19, 2015 2.098 2.120 2.090 2.090 26,421 +0.00(+0.00%)
May 18, 2015 2.080 2.110 2.070 2.090 18,469 +0.03(+1.46%)
May 15, 2015 2.060 2.080 2.006 2.060 7,680 +0.04(+1.98%)
May 14, 2015 2.090 2.090 2.020 2.020 8,519 -0.08(-3.81%)
May 13, 2015 2.080 2.100 2.080 2.100 10,104 +0.00(+0.00%)
May 12, 2015 2.090 2.100 2.060 2.100 3,608 +0.04(+1.94%)
May 11, 2015 2.100 2.100 2.040 2.060 32,771 -0.03(-1.44%)
May 08, 2015 2.080 2.100 2.010 2.090 28,362 +0.00(+0.00%)
May 07, 2015 2.090 2.090 2.040 2.090 13,625 +0.01(+0.48%)
May 06, 2015 2.020 2.090 2.020 2.080 19,690 +0.02(+0.97%)
May 05, 2015 2.060 2.060 1.990 2.060 32,136 -0.01(-0.48%)
May 04, 2015 2.090 2.090 1.990 2.070 8,257 +0.02(+0.98%)
May 01, 2015 2.140 2.140 1.990 2.050 11,502 +0.05(+2.50%)
Apr 30, 2015 2.040 2.100 1.990 2.000 65,053 -0.04(-1.96%)
Apr 29, 2015 2.110 2.122 2.010 2.040 35,979 -0.06(-2.86%)
Apr 28, 2015 2.100 2.100 2.080 2.100 18,220 -0.01(-0.47%)
Apr 27, 2015 2.121 2.126 2.060 2.110 37,700 +0.00(+0.00%)
Apr 24, 2015 2.100 2.180 2.070 2.110 155,407 +0.05(+2.43%)
Apr 23, 2015 2.056 2.090 2.050 2.060 5,462 -0.04(-1.90%)
Apr 22, 2015 2.010 2.100 2.000 2.100 16,350 +0.09(+4.48%)
Apr 21, 2015 2.100 2.100 2.010 2.010 5,300 +0.01(+0.50%)
Apr 20, 2015 2.040 2.050 2.000 2.000 26,395 +0.00(+0.00%)
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%)
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