Advanced Photonix, Inc. Historical Stock Prices

API 
$0.55
*  
0.01
1.85%
Get API Alerts
*Delayed - data as of Sep. 17, 2014 12:38 ET  -  Find a broker to begin trading API now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    API Real Time
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
12:38  0.55  0.555  0.525  0.55 51,866
09/16/2014 0.56 0.56 0.52 0.54 111,838
09/15/2014 0.61 0.65 0.561 0.57 201,564
09/12/2014 0.609 0.609 0.5603 0.58 51,110
09/11/2014 0.54 0.57 0.535 0.568 81,098
09/10/2014 0.6399 0.6399 0.55 0.568 209,010
09/09/2014 0.55 0.63 0.5273 0.6 1,508,504
09/08/2014 0.5197 0.54 0.5 0.54 32,935
09/05/2014 0.5089 0.52 0.5001 0.5199 8,341
09/04/2014 0.491 0.51 0.491 0.5 16,102
09/03/2014 0.52 0.52 0.5001 0.5001 27,754
09/02/2014 0.48 0.527 0.48 0.52 75,552
08/29/2014 0.4825 0.5 0.4825 0.49 21,086
08/28/2014 0.49 0.51 0.49 0.51 16,200
08/27/2014 0.5018 0.518 0.492 0.4938 4,555
08/26/2014 0.51 0.54 0.486 0.486 60,971
08/25/2014 0.51 0.52 0.5001 0.5016 29,712
08/22/2014 0.565 0.565 0.505 0.5123 27,710
08/21/2014 0.549 0.55 0.51 0.51 21,874
08/20/2014 0.5201 0.5499 0.5101 0.549 11,500
08/19/2014 0.49 0.54 0.49 0.52 32,745
08/18/2014 0.52 0.52 0.49 0.49 76,402
08/15/2014 0.53 0.5301 0.51 0.51 63,320
08/14/2014 0.52 0.55 0.52 0.53 16,065
08/13/2014 0.5201 0.5401 0.52 0.5201 30,097
08/12/2014 0.55 0.57 0.52 0.5201 216,005
08/11/2014 0.5 0.521 0.5 0.521 30,096
08/08/2014 0.479 0.5 0.47 0.48 46,421
08/07/2014 0.48 0.5001 0.47 0.47 77,060
08/06/2014 0.48 0.4887 0.47 0.47 94,052
08/05/2014 0.48 0.489 0.48 0.48 9,865
08/04/2014 0.47 0.48 0.47 0.48 19,837
08/01/2014 0.4601 0.4699 0.46 0.4699 5,765
07/31/2014 0.485 0.51 0.47 0.47 57,150
07/30/2014 0.485 0.5 0.485 0.4985 24,702
07/29/2014 0.51 0.53 0.485 0.5 73,859
07/28/2014 0.5 0.5199 0.5 0.501 37,371
07/25/2014 0.51 0.53 0.5 0.52 37,742
07/24/2014 0.5301 0.5349 0.53 0.5349 10,945
07/23/2014 0.52 0.535 0.52 0.52 6,959
07/22/2014 0.535 0.535 0.52 0.52 418,570
07/21/2014 0.54 0.54 0.52 0.535 6,843
07/18/2014 0.54 0.54 0.52 0.5201 58,463
07/17/2014 0.55 0.55 0.53 0.54 81,020
07/16/2014 0.53 0.54 0.51 0.5351 81,321
07/15/2014 0.54 0.54 0.53 0.5301 13,422
07/14/2014 0.54 0.55 0.53 0.5401 41,785
07/11/2014 0.54 0.5599 0.53 0.5599 5,841
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
04/09/2014 0.5801 0.5899 0.58 0.5801 12,853
04/08/2014 0.6 0.6 0.5845 0.5876 1,453
04/07/2014 0.57 0.6 0.57 0.6 11,886
04/04/2014 0.62 0.62 0.59 0.602 17,538
04/03/2014 0.61 0.6101 0.5826 0.6 28,700
04/02/2014 0.5826 0.62 0.5826 0.61 29,386
04/01/2014 0.6 0.62 0.6 0.611 6,846
03/31/2014 0.64 0.64 0.5901 0.625 22,054
03/28/2014 0.57 0.61 0.57 0.61 39,347
03/27/2014 0.61 0.61 0.5805 0.5805 36,786
03/26/2014 0.575 0.647 0.575 0.6201 40,107
03/25/2014 0.64 0.65 0.582 0.582 65,941
03/24/2014 0.65 0.65 0.6 0.627 32,039
03/21/2014 0.619 0.63 0.575 0.63 87,089
03/20/2014 0.58 0.6151 0.575 0.61 69,291
03/19/2014 0.6 0.6098 0.5765 0.5801 82,799
03/18/2014 0.629 0.6329 0.6 0.6 74,014
03/17/2014 0.635 0.64 0.615 0.62 126,570
03/14/2014 0.6517 0.66 0.639 0.65 56,703
03/13/2014 0.6501 0.6699 0.6501 0.6699 6,329
03/12/2014 0.65 0.6693 0.65 0.66 12,653
03/11/2014 0.6612 0.6699 0.65 0.6698 7,348
03/10/2014 0.69 0.6975 0.6301 0.6699 58,741
03/07/2014 0.6481 0.6679 0.648 0.6649 45,013
03/06/2014 0.6604 0.7 0.64 0.6551 161,361
03/05/2014 0.6748 0.6794 0.642 0.6769 63,139
03/04/2014 0.6618 0.6789 0.651 0.6693 21,359
03/03/2014 0.6778 0.68 0.63 0.67 49,699
02/28/2014 0.645 0.664 0.6411 0.6501 57,779
02/27/2014 0.6301 0.66 0.6301 0.645 22,032
02/26/2014 0.6801 0.6801 0.64 0.65 96,232
02/25/2014 0.6712 0.6896 0.671 0.671 32,956
02/24/2014 0.7 0.7 0.6699 0.7 19,222
02/21/2014 0.66 0.7 0.6515 0.7 58,230
02/20/2014 0.708 0.708 0.65 0.662 52,451
02/19/2014 0.6897 0.7 0.6897 0.6899 9,993
02/18/2014 0.71 0.71 0.6801 0.7 79,677
02/14/2014 0.67 0.7 0.665 0.7 55,249
02/13/2014 0.7 0.7139 0.67 0.671 50,586
02/12/2014 0.665 0.7151 0.63 0.715 132,652
02/11/2014 0.651 0.684 0.616 0.67 439,498
02/10/2014 0.73 0.735 0.7 0.7051 127,818
02/07/2014 0.85 0.85 0.7208 0.74 329,583
02/06/2014 0.7 0.83 0.6905 0.811 493,858
02/05/2014 0.72 0.74 0.681 0.6855 43,362
02/04/2014 0.75 0.75 0.709 0.7149 52,146
02/03/2014 0.7 0.7452 0.68 0.709 81,244
01/31/2014 0.7 0.7 0.6799 0.6832 18,609
01/30/2014 0.75 0.75 0.68 0.685 107,625
01/29/2014 0.705 0.72 0.7 0.72 39,649
01/28/2014 0.73 0.73 0.7 0.71 62,870
01/27/2014 0.68 0.74 0.68 0.72 37,148
01/24/2014 0.7026 0.72 0.68 0.6851 32,396
01/23/2014 0.77 0.77 0.72 0.7304 31,767
01/22/2014 0.77 0.77 0.75 0.7673 39,615
01/21/2014 0.73 0.75 0.73 0.739 48,118
01/17/2014 0.72 0.75 0.7 0.73 73,182
01/16/2014 0.66 0.7199 0.66 0.7065 70,949
01/15/2014 0.67 0.69 0.651 0.685 83,653
01/14/2014 0.69 0.7204 0.685 0.691 62,545
01/13/2014 0.77 0.77 0.71 0.7212 51,863
01/10/2014 0.755 0.78 0.7251 0.7356 54,071
01/09/2014 0.7 0.78 0.68 0.77 215,676
01/08/2014 0.67 0.69 0.65 0.69 70,331
01/07/2014 0.64 0.67 0.622 0.67 65,876
01/06/2014 0.67 0.67 0.6301 0.6301 57,649
01/03/2014 0.68 0.68 0.64 0.66 121,762
01/02/2014 0.71 0.71 0.6832 0.7 34,080
12/31/2013 0.68 0.7 0.6512 0.6898 70,496
12/30/2013 0.69 0.69 0.6512 0.67 65,309
12/27/2013 0.7 0.7184 0.6764 0.695 31,785
12/26/2013 0.73 0.73 0.6606 0.6746 34,307
12/24/2013 0.68 0.72 0.68 0.719 55,723
12/23/2013 0.65 0.729 0.64 0.686 187,877
12/20/2013 0.6698 0.6698 0.63 0.632 147,032
12/19/2013 0.6688 0.678 0.64 0.6699 65,797
12/18/2013 0.6596 0.665 0.6 0.6398 155,422
12/17/2013 0.655 0.6948 0.655 0.665 25,251
12/16/2013 0.655 0.689 0.655 0.6611 34,070
12/13/2013 0.6221 0.6926 0.6221 0.673 53,069
12/12/2013 0.675 0.675 0.6215 0.668 137,070
12/11/2013 0.779 0.779 0.682 0.682 230,133
12/10/2013 0.77 0.7895 0.7699 0.7699 55,068
12/09/2013 0.795 0.81 0.77 0.77 57,105
12/06/2013 0.81 0.81 0.7737 0.795 117,327
12/05/2013 0.8 0.848 0.7781 0.79 158,878
12/04/2013 0.78 0.8388 0.78 0.7982 66,369
12/03/2013 0.8 0.8 0.7431 0.79 184,151
12/02/2013 0.8399 0.85 0.8009 0.819 107,369
11/29/2013 0.85 0.85 0.8251 0.85 54,000
11/27/2013 0.78 0.8788 0.7511 0.8473 272,158
11/26/2013 0.75 0.79 0.72 0.76 167,671
11/25/2013 0.73 0.86 0.73 0.75 865,482
11/22/2013 0.72 0.736 0.71 0.736 15,232
11/21/2013 0.71 0.7309 0.71 0.71 25,200
11/20/2013 0.75 0.76 0.71 0.71 121,318
11/19/2013 0.74 0.789 0.7399 0.75 358,756
11/18/2013 0.7 0.7499 0.69 0.73 454,489
11/15/2013 0.6616 0.7197 0.6601 0.69 298,759
11/14/2013 0.68 0.68 0.65 0.67 91,379
11/13/2013 0.65 0.67 0.65 0.65 86,029
11/12/2013 0.69 0.69 0.65 0.65 81,020
11/11/2013 0.68 0.7 0.6505 0.68 87,110
11/08/2013 0.659 0.66 0.65 0.65 49,950
11/07/2013 0.665 0.665 0.65 0.65 40,566
11/06/2013 0.665 0.6678 0.651 0.6539 41,830
11/05/2013 0.6627 0.6798 0.655 0.67 49,151
11/04/2013 0.66 0.6997 0.65 0.67 73,278
11/01/2013 0.7 0.707 0.68 0.6801 75,174
10/31/2013 0.66 0.7 0.6599 0.7 30,776
10/30/2013 0.68 0.68 0.661 0.664 83,878
10/29/2013 0.661 0.6999 0.661 0.697 63,451
10/28/2013 0.67 0.68 0.65 0.661 56,558
10/25/2013 0.689 0.689 0.661 0.661 45,494
10/24/2013 0.674 0.75 0.64 0.67 432,987
10/23/2013 0.6572 0.6572 0.641 0.6549 38,586
10/22/2013 0.65 0.6599 0.641 0.645 30,014
10/21/2013 0.65 0.68 0.6401 0.654 145,568
10/18/2013 0.65 0.65 0.6199 0.64 65,533
10/17/2013 0.63 0.63 0.615 0.62 34,820
10/16/2013 0.645 0.646 0.61 0.61 56,019
10/15/2013 0.6197 0.64 0.6174 0.635 56,278
10/14/2013 0.62 0.62 0.5901 0.6197 33,342
10/11/2013 0.6 0.6 0.59 0.59 85,544
10/10/2013 0.615 0.6399 0.5901 0.6 109,370
10/09/2013 0.64 0.64 0.61 0.615 169,021
10/08/2013 0.63 0.6399 0.611 0.63 155,330
10/07/2013 0.5801 0.6299 0.5801 0.62 126,467
10/04/2013 0.59 0.59 0.57 0.59 52,112
10/03/2013 0.59 0.59 0.5611 0.59 115,449
10/02/2013 0.579 0.5899 0.57 0.572 36,113
10/01/2013 0.55 0.59 0.55 0.59 376,792
09/30/2013 0.55 0.5501 0.55 0.5501 6,095
09/27/2013 0.56 0.57 0.56 0.5699 95,420
09/26/2013 0.56 0.57 0.5551 0.56 72,723
09/25/2013 0.55 0.56 0.55 0.55 82,740
09/24/2013 0.55 0.56 0.54 0.56 197,304
09/23/2013 0.59 0.59 0.5602 0.59 25,555
09/20/2013 0.59 0.59 0.56 0.58 29,126
09/19/2013 0.5603 0.5995 0.5502 0.5995 28,694
09/18/2013 0.6 0.6 0.55 0.5994 84,923
09/17/2013 0.55 0.57 0.55 0.57 16,014
09/16/2013 0.6 0.6 0.55 0.55 86,274
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?