ATNY

API Technologies Corp. Historical Stock Prices

$2.31
*  
0.06
2.53%
Get ATNY Alerts
*Delayed - data as of Aug. 3, 2015 13:53 ET  -  Find a broker to begin trading ATNY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATNY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:53  2.34  2.41  2.30  2.31 10,142
07/31/2015 2.4384 2.4384 2.36 2.37 5,927
07/30/2015 2.4 2.4 2.4 2.4 00
07/29/2015 2.4 2.44 2.366 2.4 8,308
07/28/2015 2.38 2.42 2.2701 2.38 19,068
07/27/2015 2.41 2.43 2.37 2.4 3,342
07/24/2015 2.39 2.4 2.36 2.37 10,338
07/23/2015 2.3348 2.4 2.3348 2.4 4,825
07/22/2015 2.354 2.354 2.3 2.33 2,155
07/21/2015 2.31 2.413 2.31 2.34 4,800
07/20/2015 2.3 2.39 2.3 2.31 4,630
07/17/2015 2.29 2.4 2.29 2.33 2,196
07/16/2015 2.3 2.4 2.3 2.33 12,926
07/15/2015 2.25 2.25 2.22 2.22 889
07/14/2015 2.25 2.25 2.2 2.25 9,925
07/13/2015 2.33 2.65 2.24 2.25 12,781
07/10/2015 2.187 2.52 2.15 2.32 28,190
07/09/2015 2.21 2.27 2.21 2.21 8,771
07/08/2015 2.26 2.26 2.1 2.1 18,510
07/07/2015 2.25 2.25 2.01 2.11 51,702
07/06/2015 2.38 2.4 2.25 2.3 6,156
07/02/2015 2.31 2.31 2.28 2.29 21,803
07/01/2015 2.53 2.53 2.36 2.4 9,433
06/30/2015 2.3 2.51 2.22 2.51 125,528
06/29/2015 2.3 2.3 2.25 2.27 7,043
06/26/2015 2.3 2.31 2.13 2.3 92,288
06/25/2015 2.31 2.31 2.24 2.27 3,647
06/24/2015 2.3 2.31 2.22 2.31 14,185
06/23/2015 2.43 2.43 2.18 2.37 55,558
06/22/2015 2.39 2.39 2.31 2.38 6,683
06/19/2015 2.35 2.35 2.25 2.32 2,848
06/18/2015 2.3 2.35 2.23 2.32 16,476
06/17/2015 2.2999 2.2999 2.25 2.29 13,731
06/16/2015 2.2 2.28 2.16 2.28 12,914
06/15/2015 2.2 2.25 2.2 2.24 3,529
06/12/2015 2.25 2.25 2.15 2.245 7,481
06/11/2015 2.1601 2.25 2.1601 2.21 3,708
06/10/2015 2.2 2.25 2.18 2.24 6,944
06/09/2015 2.18 2.21 2.18 2.2 7,147
06/08/2015 2.21 2.21 2.17 2.2 4,169
06/05/2015 2.214 2.25 2.11 2.2092 33,518
06/04/2015 2.26 2.28 2.2 2.25 6,973
06/03/2015 2.24 2.26 2.2 2.26 7,585
06/02/2015 2.26 2.28 2.19 2.24 14,747
06/01/2015 2.21 2.28 2.2 2.25 6,133
05/29/2015 2.22 2.25 2.16 2.16 21,350
05/28/2015 2.22 2.24 2.15 2.23 16,483
05/27/2015 2.177 2.25 2.15 2.2 31,042
05/26/2015 2.14 2.18 2.12 2.17 29,534
05/22/2015 2.132 2.17 2.072 2.14 31,114
05/21/2015 2.15 2.17 2.081 2.1 24,293
05/20/2015 2.0925 2.14 2.0925 2.12 12,957
05/19/2015 2.098 2.12 2.09 2.09 26,421
05/18/2015 2.08 2.11 2.07 2.09 18,469
05/15/2015 2.06 2.08 2.0056 2.06 7,680
05/14/2015 2.09 2.09 2.02 2.02 8,519
05/13/2015 2.08 2.1 2.08 2.1 10,104
05/12/2015 2.09 2.1 2.06 2.1 3,608
05/11/2015 2.1 2.1 2.04 2.06 32,771
05/08/2015 2.08 2.1 2.01 2.09 28,362
05/07/2015 2.09 2.09 2.0401 2.09 13,625
05/06/2015 2.02 2.09 2.02 2.08 19,690
05/05/2015 2.06 2.06 1.99 2.06 32,136
05/04/2015 2.09 2.09 1.9905 2.07 8,257
05/01/2015 2.14 2.14 1.99 2.05 11,502
04/30/2015 2.04 2.1 1.99 2 65,053
04/29/2015 2.11 2.122 2.01 2.04 35,979
04/28/2015 2.1 2.1 2.08 2.1 18,220
04/27/2015 2.1212 2.1258 2.06 2.11 37,700
04/24/2015 2.1 2.1799 2.07 2.11 155,407
04/23/2015 2.056 2.09 2.05 2.06 5,462
04/22/2015 2.01 2.1 2 2.1 16,350
04/21/2015 2.0999 2.0999 2.01 2.01 5,300
04/20/2015 2.04 2.05 2 2 26,395
04/17/2015 2.1 2.1015 2 2 13,843
04/16/2015 2.16 2.16 2.02 2.03 28,301
04/15/2015 2 2.05 1.99 2 11,054
04/14/2015 2.08 2.0801 2.04 2.04 8,740
04/13/2015 2.16 2.16 2.07 2.07 8,418
04/10/2015 2.14 2.15 2.07 2.15 16,502
04/09/2015 1.99 2.17 1.93 2.17 39,269
04/08/2015 1.97 2.17 1.97 2.12 41,591
04/07/2015 2.045 2.05 2.04 2.05 2,828
04/06/2015 2.05 2.05 2.01 2.01 29,425
04/02/2015 2.04 2.09 2 2.09 31,260
04/01/2015 2.0418 2.06 2.0101 2.04 7,739
03/31/2015 1.97 2.07 1.97 2.07 169,817
03/30/2015 1.9 2 1.77 2 37,442
03/27/2015 1.911 1.94 1.9 1.9 15,162
03/26/2015 1.95 1.95 1.9 1.93 5,016
03/25/2015 1.9101 1.97 1.9101 1.95 3,084
03/24/2015 1.98 2.0199 1.9 1.97 6,295
03/23/2015 1.98 2.03 1.98 2.01 27,610
03/20/2015 1.88 1.97 1.805 1.93 35,106
03/19/2015 1.93 1.93 1.81 1.89 13,481
03/18/2015 1.89 1.9303 1.86 1.91 28,222
03/17/2015 1.92 1.92 1.89 1.91 7,012
03/16/2015 1.91 1.92 1.8001 1.9 27,515
03/13/2015 1.9 1.93 1.9 1.93 3,285
03/12/2015 1.9 1.98 1.9 1.964 8,911
03/11/2015 1.98 1.99 1.9 1.9 62,018
03/10/2015 2.05 2.05 1.999 2 27,294
03/09/2015 2.03 2.08 2.02 2.05 15,800
03/06/2015 2.02 2.08 2.02 2.06 21,506
03/05/2015 2.07 2.09 2.03 2.08 42,863
03/04/2015 2.04 2.041 2.03 2.04 11,748
03/03/2015 1.92 2.03 1.87 2.03 176,346
03/02/2015 1.8601 1.96 1.78 1.8932 15,793
02/27/2015 1.91 1.94 1.865 1.94 273,083
02/26/2015 1.95 1.97 1.87 1.87 58,979
02/25/2015 2.01 2.01 1.96 1.99 46,311
02/24/2015 1.94 2.03 1.94 1.96 34,787
02/23/2015 1.86 1.9016 1.85 1.88 5,327
02/20/2015 1.93 1.93 1.85 1.8548 57,216
02/19/2015 1.97 1.99 1.88 1.92 72,577
02/18/2015 1.9001 2.02 1.9001 1.96 53,446
02/17/2015 1.975 2 1.89 1.9301 20,850
02/13/2015 1.93 1.97 1.89 1.97 22,430
02/12/2015 1.9 1.9865 1.9 1.9 8,708
02/11/2015 1.87 1.93 1.8501 1.92 3,231
02/10/2015 1.93 1.93 1.87 1.89 14,455
02/09/2015 1.931 1.96 1.87 1.9 22,655
02/06/2015 1.89 1.92 1.87 1.92 10,825
02/05/2015 1.93 2.04 1.92 1.9301 62,599
02/04/2015 1.9 1.91 1.85 1.89 22,344
02/03/2015 1.92 1.94 1.9 1.9 30,994
02/02/2015 1.9 1.95 1.88 1.93 40,771
01/30/2015 1.92 1.92 1.89 1.91 5,166
01/29/2015 1.93 1.97 1.89 1.89 9,453
01/28/2015 1.92 1.98 1.87 1.89 21,044
01/27/2015 1.95 1.97 1.9 1.94 15,672
01/26/2015 1.95 2.01 1.89 1.93 20,604
01/23/2015 1.92 2.02 1.91 2.02 14,349
01/22/2015 2.02 2.09 1.89 1.91 714,875
01/21/2015 1.99 2.08 1.97 2.05 17,841
01/20/2015 2.05 2.05 1.95 2.03 15,908
01/16/2015 1.95 2.07 1.93 2.07 10,011
01/15/2015 1.92 1.97 1.9 1.95 10,499
01/14/2015 1.89 1.97 1.89 1.9516 5,955
01/13/2015 1.94 1.96 1.93 1.94 12,641
01/12/2015 1.99 2 1.9 1.9548 34,097
01/09/2015 1.95 1.98 1.94 1.95 22,336
01/08/2015 1.93 2.0099 1.93 1.99 26,794
01/07/2015 1.91 1.99 1.91 1.98 12,111
01/06/2015 2.02 2.0235 1.949 2 20,624
01/05/2015 2.08 2.12 2.01 2.01 8,282
01/02/2015 2.09 2.1 2.07 2.07 5,190
12/31/2014 2.03 2.13 2.03 2.13 85,622
12/30/2014 1.97 2.04 1.94 1.99 30,732
12/29/2014 2.06 2.09 1.99 2.01 111,914
12/26/2014 2.06 2.07 1.92 2.06 34,923
12/24/2014 2.02 2.02 1.95 2.01 12,805
12/23/2014 1.966 2.04 1.9599 1.97 22,540
12/22/2014 1.97 2 1.9502 1.9985 17,124
12/19/2014 2.02 2.03 1.93 1.99 165,851
12/18/2014 1.99 2 1.93 2 66,379
12/17/2014 2 2 1.92 1.99 167,564
12/16/2014 1.945 2.0352 1.945 2 325,927
12/15/2014 2.01 2.04 1.91 1.99 32,006
12/12/2014 2 2.02 1.82 1.97 191,704
12/11/2014 1.99 2 1.99 2 27,582
12/10/2014 2.07 2.1 1.95 1.96 84,521
12/09/2014 2.05 2.08 2 2.08 17,667
12/08/2014 2.11 2.13 1.98 2.03 26,250
12/05/2014 2.1 2.14 2.08 2.11 115,309
12/04/2014 2.09 2.19 2.08 2.08 67,663
12/03/2014 2.088 2.13 2.07 2.13 15,012
12/02/2014 2.15 2.16 2.03 2.06 57,441
12/01/2014 2.1 2.15 2.0995 2.12 9,329
11/28/2014 2.08 2.14 2.08 2.105 15,032
11/26/2014 2.08 2.1501 2.0701 2.12 44,583
11/25/2014 2.05 2.12 2.05 2.05 32,512
11/24/2014 2.04 2.12 2.04 2.1 28,996
11/21/2014 2.14 2.1501 2.0193 2.05 37,031
11/20/2014 2.1031 2.2 2.1031 2.16 35,301
11/19/2014 2.08 2.12 2.05 2.108 12,350
11/18/2014 2.14 2.15 2.08 2.09 13,559
11/17/2014 2.07 2.15 2.07 2.1 4,482
11/14/2014 2.12 2.12 2.0958 2.0958 121,387
11/13/2014 2.08 2.1899 2.04 2.09 62,018
11/12/2014 2.07 2.08 2.02 2.04 30,646
11/11/2014 2.05 2.08 2.03 2.07 9,315
11/10/2014 2.05 2.08 2.0289 2.05 20,251
11/07/2014 2.07 2.11 1.96 2.04 24,984
11/06/2014 2.02 2.13 2.02 2.11 27,082
11/05/2014 2.05 2.1 1.995 2.05 130,270
11/04/2014 1.98 2.08 1.91 2.04 28,772
11/03/2014 2.11 2.14 1.97 2.05 44,771
10/31/2014 2.17 2.17 2.09 2.14 33,819
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?