API TECHNOLOGIES (NQ: ATNY)
2.260 USD  -0.010 (-0.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 2.250 2.250 2.240 2.260 5,262 -0.01(-0.44%)
Oct 17, 2014 2.250 2.270 26,532 +0.02(+0.89%)
Oct 16, 2014 2.220 2.260 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 2.180 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%)
Oct 01, 2014 2.320 2.320 2.150 2.200 338,006 -0.15(-6.38%)
Sep 30, 2014 2.317 2.370 2.300 2.350 31,081 +0.04(+1.73%)
Sep 29, 2014 2.440 2.440 2.310 2.310 30,190 -0.12(-4.94%)
Sep 26, 2014 2.338 2.430 2.250 2.430 48,687 +0.13(+5.65%)
Sep 25, 2014 2.405 2.405 2.260 2.300 61,337 -0.11(-4.56%)
Sep 24, 2014 2.480 2.505 2.410 2.410 30,107 -0.09(-3.60%)
Sep 23, 2014 2.590 2.590 2.500 2.500 31,982 -0.11(-4.21%)
Sep 22, 2014 2.400 2.690 2.400 2.610 187,901 +0.22(+9.21%)
Sep 19, 2014 2.360 2.440 2.230 2.390 178,856 +0.07(+3.02%)
Sep 18, 2014 2.300 2.357 2.300 2.320 29,852 +0.01(+0.43%)
Sep 17, 2014 2.329 2.330 2.270 2.310 19,372 +0.02(+0.87%)
Sep 16, 2014 2.220 2.310 2.220 2.290 30,682 +0.04(+1.78%)
Sep 15, 2014 2.250 2.260 2.205 2.250 123,265 +0.04(+1.81%)
Sep 12, 2014 2.260 2.160 2.210 66,412 -0.03(-1.34%)
Sep 11, 2014 2.240 2.240 2.160 2.240 47,774 -0.01(-0.44%)
Sep 10, 2014 2.250 2.270 2.230 2.250 56,665 -0.02(-0.88%)
Sep 09, 2014 2.250 2.270 2.170 2.270 85,979 +0.01(+0.44%)
Sep 08, 2014 2.290 2.290 2.200 2.260 70,345 -0.03(-1.31%)
Sep 05, 2014 2.280 2.340 2.131 2.290 52,907 +0.04(+1.78%)
Sep 04, 2014 2.190 2.270 2.190 2.250 4,765 +0.00(+0.00%)
Sep 03, 2014 2.337 2.230 2.250 15,098 -0.04(-1.75%)
Sep 02, 2014 2.170 2.316 2.160 2.290 105,394 +0.11(+5.05%)
Aug 29, 2014 2.180 2.180 2.180 0 +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%)
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