ATNY

API Technologies Corp. Historical Stock Prices

$2.16
*  
0.04
1.89%
Get ATNY Alerts
*Delayed - data as of Oct. 30, 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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.16  2.16  2.1201  2.16 3,020
10/30/2014 2.1201 2.16 2.1201 2.16 3,020
10/29/2014 2.18 2.25 2.11 2.12 16,239
10/28/2014 2.15 2.24 2.14 2.2 15,707
10/27/2014 2.09 2.16 2.08 2.16 42,350
10/24/2014 2.169 2.169 2.14 2.15 4,171
10/23/2014 2.17 2.208 2.09 2.09 25,843
10/22/2014 2.23 2.23 2.15 2.15 11,052
10/21/2014 2.27 2.3 2.21 2.24 23,899
10/20/2014 2.25 2.27 2.24 2.26 5,262
10/17/2014 2.26 2.37 2.25 2.27 26,532
10/16/2014 2.22 2.3 2.22 2.25 14,891
10/15/2014 2.15 2.22 2.15 2.21 20,570
10/14/2014 2.17 2.26 2.1475 2.22 21,130
10/13/2014 2.18 2.19 2.17 2.17 2,844
10/10/2014 2.1 2.25 2.1 2.21 55,934
10/09/2014 2.21 2.22 2.12 2.2 13,754
10/08/2014 2.1 2.26 2.1 2.25 82,256
10/07/2014 2.18 2.21 2.17 2.17 5,629
10/06/2014 2.34 2.34 2.22 2.25 62,942
10/03/2014 2.25 2.39 2.24 2.31 21,303
10/02/2014 2.2 2.31 2.15 2.25 60,209
10/01/2014 2.32 2.32 2.15 2.2 338,006
09/30/2014 2.317 2.37 2.3 2.35 31,081
09/29/2014 2.44 2.44 2.31 2.31 30,190
09/26/2014 2.339 2.43 2.25 2.43 48,687
09/25/2014 2.405 2.405 2.26 2.3 61,337
09/24/2014 2.48 2.505 2.41 2.41 30,107
09/23/2014 2.59 2.59 2.5 2.5 31,982
09/22/2014 2.4 2.69 2.4 2.61 187,901
09/19/2014 2.36 2.44 2.23 2.39 178,856
09/18/2014 2.3 2.357 2.3 2.32 29,852
09/17/2014 2.33 2.33 2.27 2.31 19,372
09/16/2014 2.22 2.31 2.22 2.29 30,682
09/15/2014 2.25 2.26 2.205 2.25 123,265
09/12/2014 2.22 2.26 2.16 2.21 66,412
09/11/2014 2.24 2.24 2.16 2.24 47,774
09/10/2014 2.25 2.27 2.23 2.25 56,665
09/09/2014 2.25 2.27 2.17 2.27 85,979
09/08/2014 2.29 2.29 2.2 2.26 70,345
09/05/2014 2.28 2.34 2.1305 2.29 52,907
09/04/2014 2.19 2.28 2.19 2.25 4,765
09/03/2014 2.301 2.337 2.23 2.25 15,098
09/02/2014 2.17 2.35 2.16 2.29 105,394
08/29/2014 2.12 2.189 2.12 2.18 39,433
08/28/2014 2.07 2.156 2.07 2.11 4,636
08/27/2014 2.12 2.142 2.04 2.1 18,662
08/26/2014 2.09 2.1145 2.06 2.11 102,096
08/25/2014 2.02 2.127 2.02 2.1 39,832
08/22/2014 2.044 2.16 2.02 2.08 30,067
08/21/2014 2.02 2.07 1.98 2.07 14,579
08/20/2014 2.06 2.06 1.99 2.05 22,692
08/19/2014 2.06 2.1399 2.02 2.1 74,523
08/18/2014 2 2.09 1.99 2.05 349,012
08/15/2014 2.06 2.08 1.82 2 180,102
08/14/2014 2.12 2.131 2.06 2.07 44,962
08/13/2014 2.1 2.19 2.1 2.15 38,608
08/12/2014 2.04 2.08 2.02 2.06 50,261
08/11/2014 2.08 2.12 2.02 2.02 28,211
08/08/2014 2.06 2.08 2.03 2.04 10,267
08/07/2014 2.05 2.07 2.01 2.07 28,609
08/06/2014 2.05 2.09 2.02 2.09 9,434
08/05/2014 2.12 2.14 2.01 2.06 66,201
08/04/2014 2.11 2.16 2.06 2.12 26,178
08/01/2014 2.15 2.179 2.04 2.08 77,885
07/31/2014 2.13 2.19 2.03 2.15 38,552
07/30/2014 2.17 2.2 2.08 2.18 102,380
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?