Advanced Photonix, Inc. Historical Stock Prices

API 
$0.54
*  
0.02
3.57%
Get API Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading API now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.55  0.5599  0.53  0.54 18,266
07/10/2014 0.53 0.5599 0.53 0.54 18,266
07/09/2014 0.5799 0.58 0.5499 0.56 2,903
07/08/2014 0.565 0.565 0.5401 0.56 13,336
07/07/2014 0.5404 0.58 0.54 0.5584 14,023
07/03/2014 0.5403 0.575 0.5403 0.56 38,300
07/02/2014 0.5907 0.5907 0.5627 0.5627 22,229
07/01/2014 0.61 0.62 0.559 0.56 43,666
06/30/2014 0.54 0.63 0.54 0.61 93,430
06/27/2014 0.57 0.72 0.53 0.5841 378,201
06/26/2014 0.58 0.6098 0.57 0.57 56,493
06/25/2014 0.59 0.59 0.5601 0.59 11,459
06/24/2014 0.5989 0.5989 0.58 0.58 12,650
06/23/2014 0.58 0.61 0.58 0.59 5,499
06/20/2014 0.58 0.61 0.58 0.58 18,044
06/19/2014 0.6122 0.6151 0.6 0.6 14,136
06/18/2014 0.63 0.63 0.6 0.6 25,749
06/17/2014 0.62 0.6299 0.62 0.6236 27,733
06/16/2014 0.62 0.62 0.6 0.62 50,031
06/13/2014 0.61 0.62 0.58 0.58 143,294
06/12/2014 0.58 0.6 0.58 0.58 85,914
06/11/2014 0.5499 0.5499 0.53 0.5301 16,855
06/10/2014 0.54 0.5899 0.53 0.5354 39,692
06/09/2014 0.5 0.5502 0.5 0.5321 48,964
06/06/2014 0.58 0.5899 0.53 0.53 45,801
06/05/2014 0.59 0.59 0.53 0.57 25,875
06/04/2014 0.5305 0.5895 0.5305 0.55 7,653
06/03/2014 0.53 0.56 0.51 0.56 47,548
06/02/2014 0.53 0.6 0.53 0.5301 81,839
05/30/2014 0.57 0.57 0.53 0.53 311,283
05/29/2014 0.67 0.67 0.6222 0.6324 26,118
05/28/2014 0.6002 0.65 0.5804 0.63 140,667
05/27/2014 0.52 0.6 0.52 0.6 112,245
05/23/2014 0.4601 0.56 0.4601 0.55 270,851
05/22/2014 0.47 0.5 0.45 0.4796 74,337
05/21/2014 0.468 0.47 0.45 0.45 37,098
05/20/2014 0.44 0.46 0.43 0.45 66,291
05/19/2014 0.42 0.46 0.42 0.42 56,982
05/16/2014 0.45 0.465 0.4012 0.42 109,405
05/15/2014 0.4601 0.4784 0.4601 0.47 26,013
05/14/2014 0.4704 0.49 0.4601 0.47 9,360
05/13/2014 0.477 0.494 0.45 0.47 53,645
05/12/2014 0.53 0.53 0.51 0.52 11,962
05/09/2014 0.55 0.55 0.4901 0.4958 11,683
05/08/2014 0.48 0.4995 0.47 0.472 7,614
05/07/2014 0.45 0.54 0.44 0.47 157,918
05/06/2014 0.51 0.5101 0.457 0.472 94,168
05/05/2014 0.56 0.56 0.5 0.5 48,194
05/02/2014 0.57 0.57 0.57 0.57 140
05/01/2014 0.5501 0.58 0.5026 0.579 27,260
04/30/2014 0.56 0.671 0.55 0.5789 29,584
04/29/2014 0.5299 0.5299 0.522 0.522 3,991
04/28/2014 0.5126 0.522 0.51 0.522 46,629
04/25/2014 0.515 0.5151 0.5149 0.5151 6,100
04/24/2014 0.5099 0.54 0.5028 0.524 43,930
04/23/2014 0.4899 0.52 0.47 0.52 44,581
04/22/2014 0.465 0.517 0.46 0.4901 76,742
04/21/2014 0.49 0.52 0.457 0.47 85,035
04/17/2014 0.5499 0.5499 0.48 0.515 34,110
04/16/2014 0.5479 0.5479 0.49 0.5199 17,287
04/15/2014 0.56 0.56 0.525 0.535 58,076
04/14/2014 0.5712 0.5712 0.56 0.56 40,965
04/11/2014 0.5702 0.59 0.57 0.5803 24,762
04/10/2014 0.58 0.588 0.5707 0.5707 9,060
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?