ATNY

API Technologies Corp. Historical Stock Prices

$2.18
*  
0.01
0.46%
Get ATNY Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ATNY now
Exchange: NASDAQ
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.19  2.23  2.11  2.18 84,139
07/24/2014 2.19 2.23 2.11 2.18 84,139
07/23/2014 2.23 2.23 2.14 2.19 72,435
07/22/2014 2.28 2.28 2.15 2.24 59,759
07/21/2014 2.23 2.28 2.08 2.27 128,419
07/18/2014 2.24 2.3 2.23 2.26 38,751
07/17/2014 2.3 2.3099 2.175 2.2 61,054
07/16/2014 2.32 2.33 2.22 2.31 106,652
07/15/2014 2.35 2.35 2.27 2.32 43,174
07/14/2014 2.3 2.38 2.25 2.34 46,309
07/11/2014 2.37 2.5 2.3 2.36 87,194
07/10/2014 2.36 2.57 2.2 2.45 88,968
07/09/2014 2.6 2.65 2.44 2.46 169,689
07/08/2014 2.71 2.71 2.51 2.54 167,043
07/07/2014 2.78 2.78 2.65 2.7 79,235
07/03/2014 2.76 2.85 2.7201 2.78 153,642
07/02/2014 2.79 2.79 2.65 2.65 102,279
07/01/2014 2.7 2.79 2.7 2.79 137,605
06/30/2014 2.6 2.77 2.6 2.74 154,940
06/27/2014 2.55 2.68 2.53 2.63 3,533,922
06/26/2014 2.63 2.63 2.52 2.58 108,832
06/25/2014 2.62 2.71 2.5 2.61 176,306
06/24/2014 2.72 2.72 2.6 2.65 223,604
06/23/2014 2.66 2.79 2.64 2.71 326,451
06/20/2014 2.59 2.7 2.4762 2.67 284,288
06/19/2014 2.66 2.66 2.54 2.575 86,728
06/18/2014 2.67 2.7 2.54 2.63 70,743
06/17/2014 2.64 2.71 2.63 2.66 93,117
06/16/2014 2.66 2.7 2.58 2.63 89,091
06/13/2014 2.73 2.76 2.66 2.68 59,621
06/12/2014 2.74 2.75 2.71 2.71 54,819
06/11/2014 2.75 2.78 2.7 2.76 50,456
06/10/2014 2.72 2.76 2.7 2.75 29,440
06/09/2014 2.69 2.78 2.64 2.74 97,117
06/06/2014 2.6 2.72 2.6 2.71 78,828
06/05/2014 2.56 2.63 2.51 2.58 75,989
06/04/2014 2.65 2.735 2.5 2.53 112,148
06/03/2014 2.68 2.74 2.63 2.67 125,429
06/02/2014 2.8 2.8 2.69 2.7 44,963
05/30/2014 2.8 2.8 2.71 2.8 53,041
05/29/2014 2.9 2.9 2.76 2.78 34,377
05/28/2014 2.8 2.92 2.74 2.88 93,404
05/27/2014 2.77 2.85 2.735 2.82 70,673
05/23/2014 2.63 2.75 2.6 2.74 74,382
05/22/2014 2.58 2.68 2.54 2.62 71,050
05/21/2014 2.52 2.59 2.51 2.56 81,900
05/20/2014 2.62 2.62 2.47 2.49 213,121
05/19/2014 2.52 2.635 2.52 2.62 67,643
05/16/2014 2.51 2.6 2.48 2.52 127,500
05/15/2014 2.53 2.579 2.48 2.52 171,795
05/14/2014 2.7 2.7 2.53 2.53 170,904
05/13/2014 2.74 2.74 2.69 2.7 113,313
05/12/2014 2.65 2.75 2.63 2.74 71,581
05/09/2014 2.57 2.8 2.57 2.65 168,023
05/08/2014 2.47 2.7 2.41 2.61 3,603,020
05/07/2014 2.46 2.5 2.43 2.44 68,896
05/06/2014 2.4 2.54 2.4 2.44 118,384
05/05/2014 2.27 2.44 2.27 2.4 124,712
05/02/2014 2.32 2.34 2.23 2.3 66,819
05/01/2014 2.26 2.31 2.2 2.31 120,538
04/30/2014 2.27 2.3 2.24 2.28 50,562
04/29/2014 2.31 2.42 2.25 2.29 50,904
04/28/2014 2.31 2.34 2.24 2.28 61,568
04/25/2014 2.33 2.36 2.27 2.3 75,837
04/24/2014 2.4 2.4 2.3 2.35 54,883
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?