ATNY

API Technologies Corp. Historical Stock Prices

$2.57
*  
0.04
1.53%
Get ATNY Alerts
*Delayed - data as of Sep. 23, 2014 10:31 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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:31  2.59  2.59  2.56  2.57 2,507
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
07/29/2014 2.17 2.22 2.14 2.14 18,566
07/28/2014 2.17 2.22 2.12 2.19 59,462
07/25/2014 2.2 2.22 2.17 2.18 115,652
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
04/23/2014 2.47 2.48 2.35 2.39 60,779
04/22/2014 2.49 2.53 2.44 2.48 41,818
04/21/2014 2.34 2.5 2.34 2.47 44,763
04/17/2014 2.34 2.41 2.23 2.33 66,395
04/16/2014 2.33 2.36 2.26 2.34 68,307
04/15/2014 2.4 2.43 2.28 2.32 66,629
04/14/2014 2.39 2.4 2.31 2.38 59,000
04/11/2014 2.45 2.463 2.205 2.37 142,400
04/10/2014 2.72 2.73 2.43 2.45 96,401
04/09/2014 2.58 2.75 2.51 2.74 64,262
04/08/2014 2.59 2.66 2.53 2.58 91,219
04/07/2014 2.63 2.92 2.55 2.6 103,979
04/04/2014 2.74 2.74 2.5 2.61 115,323
04/03/2014 2.83 2.83 2.7 2.71 62,760
04/02/2014 2.84 2.9096 2.78 2.84 62,793
04/01/2014 2.89 2.96 2.82 2.84 90,109
03/31/2014 2.9 2.98 2.88 2.93 73,968
03/28/2014 2.99 3.08 2.85 2.89 57,730
03/27/2014 2.9 3.05 2.82 2.97 83,864
03/26/2014 2.99 2.99 2.8275 2.88 71,811
03/25/2014 2.95 2.96 2.9 2.95 34,078
03/24/2014 2.99 2.99 2.86 2.92 84,211
03/21/2014 2.92 3.07 2.92 2.98 169,823
03/20/2014 2.91 2.96 2.83 2.92 34,719
03/19/2014 3.03 3.05 2.91 2.92 26,065
03/18/2014 3.03 3.07 2.93 3.04 95,534
03/17/2014 2.92 3.04 2.9 3.01 108,661
03/14/2014 2.87 2.97 2.78 2.91 104,040
03/13/2014 2.87 2.93 2.65 2.86 122,155
03/12/2014 3.1 3.1 2.81 2.86 51,929
03/11/2014 2.83 3.15 2.8 3.13 166,921
03/10/2014 2.66 2.98 2.66 2.84 108,444
03/07/2014 2.78 2.78 2.66 2.68 16,623,140
03/06/2014 2.84 2.84 2.7 2.75 35,958
03/05/2014 2.82 2.85 2.67 2.84 21,780
03/04/2014 2.82 2.92 2.82 2.84 107,365
03/03/2014 2.76 2.81 2.65 2.77 37,155
02/28/2014 2.82 2.82 2.75 2.78 61,901
02/27/2014 2.82 2.87 2.77 2.81 46,062
02/26/2014 2.91 2.91 2.8 2.84 25,826
02/25/2014 2.97 2.97 2.85 2.9 348,128
02/24/2014 2.89 2.96 2.85 2.96 26,108
02/21/2014 2.87 2.955 2.81 2.87 52,513
02/20/2014 2.92 2.93 2.82 2.85 47,675
02/19/2014 3.13 3.13 2.92 2.93 53,910
02/18/2014 2.89 3.16 2.89 3.16 37,352
02/14/2014 3.02 3.02 2.91 2.91 19,308
02/13/2014 2.91 3.05 2.87 2.91 44,390
02/12/2014 3.12 3.18 2.94 3.06 83,087
02/11/2014 3.15 3.24 3.04 3.13 53,683
02/10/2014 3 3.17 2.952 3.16 48,619
02/07/2014 3.09 3.111 2.97 3 48,546
02/06/2014 3.12 3.24 3.07 3.09 41,992
02/05/2014 3.22 3.3 3.08 3.1 345,895
02/04/2014 3.21 3.3 3.11 3.23 41,176
02/03/2014 3.29 3.37 3.17 3.18 70,361
01/31/2014 3.28 3.43 3.22 3.31 83,498
01/30/2014 3.32 3.45 3.31 3.37 55,227
01/29/2014 3.26 3.34 3.24 3.29 57,616
01/28/2014 3.29 3.31 3.25 3.31 64,245
01/27/2014 3.45 3.45 3.31 3.33 19,809
01/24/2014 3.43 3.46 3.32 3.42 54,405
01/23/2014 3.54 3.55 3.41 3.47 42,504
01/22/2014 3.57 3.58 3.54 3.54 29,328
01/21/2014 3.54 3.58 3.5 3.58 31,056
01/17/2014 3.5 3.55 3.46 3.5 24,476
01/16/2014 3.51 3.54 3.51 3.52 11,560
01/15/2014 3.55 3.55 3.49 3.53 59,411
01/14/2014 3.4 3.55 3.3699 3.55 81,082
01/13/2014 3.31 3.43 3.3 3.37 84,198
01/10/2014 3.28 3.33 3.28 3.33 21,589
01/09/2014 3.29 3.29 3.22 3.27 34,549
01/08/2014 3.27 3.32 3.2101 3.27 29,190
01/07/2014 3.35 3.35 3.28 3.28 18,387
01/06/2014 3.43 3.44 3.31 3.35 40,310
01/03/2014 3.33 3.44 3.33 3.4 17,234
01/02/2014 3.41 3.41 3.28 3.33 17,205
12/31/2013 3.36 3.48 3.26 3.41 39,044
12/30/2013 3.41 3.45 3.24 3.35 124,676
12/27/2013 3.51 3.53 3.38 3.4 121,618
12/26/2013 3.4 3.5 3.321 3.49 46,058
12/24/2013 3.42 3.49 3.31 3.39 50,836
12/23/2013 3.5 3.5 3.33 3.43 52,245
12/20/2013 3.37 3.5 3.34 3.47 115,543
12/19/2013 3.41 3.445 3.28 3.35 19,418
12/18/2013 3.25 3.41 3.14 3.41 31,264
12/17/2013 3.25 3.25 3.17 3.23 19,264
12/16/2013 3.3 3.35 3.21 3.26 38,437
12/13/2013 3.15 3.41 3.14 3.29 44,466
12/12/2013 3.22 3.265 3.07 3.15 53,427
12/11/2013 3.23 3.27 3.17 3.23 31,308
12/10/2013 3.44 3.44 3.2 3.23 84,042
12/09/2013 3.6 3.6 3.41 3.44 38,550
12/06/2013 3.5 3.65 3.47 3.61 28,070
12/05/2013 3.46 3.5 3.33 3.46 22,396
12/04/2013 3.41 3.48 3.32 3.47 24,378
12/03/2013 3.4 3.47 3.27 3.43 46,586
12/02/2013 3.83 3.86 3.32 3.41 67,093
11/29/2013 3.6 3.8 3.57 3.8 49,878
11/27/2013 3.47 3.62 3.44 3.58 87,988
11/26/2013 3.3 3.48 3.17 3.46 60,348
11/25/2013 3.17 3.43 3.15 3.28 114,555
11/22/2013 3.15 3.2 3.07 3.15 33,225
11/21/2013 3.09 3.17 3.061 3.15 31,235
11/20/2013 2.97 3.1 2.97 3.08 33,990
11/19/2013 3.023 3.08 2.94 2.95 28,558
11/18/2013 3.12 3.18 3.01 3.01 17,686
11/15/2013 3.21 3.25 3.08 3.1 60,211
11/14/2013 3.19 3.29 3.1599 3.22 30,231
11/13/2013 3.16 3.2 3.13 3.2 19,238
11/12/2013 3.12 3.19 3.1 3.19 27,427
11/11/2013 3.12 3.169 3.08 3.11 27,835
11/08/2013 2.96 3.13 2.96 3.12 28,027
11/07/2013 3.12 3.15 2.97 2.97 44,686
11/06/2013 3.09 3.2 3.09 3.12 29,897
11/05/2013 3.09 3.17 3.04 3.06 31,073
11/04/2013 3.02 3.29 3.01 3.1 105,929
11/01/2013 2.9 3.15 2.81 2.96 87,526
10/31/2013 2.96 3.0001 2.89 2.92 23,678
10/30/2013 3.07 3.13 2.97 3.05 39,143
10/29/2013 3.09 3.14 3.02 3.07 42,783
10/28/2013 3.08 3.09 3.05 3.07 26,235
10/25/2013 3.05 3.1 2.97 3.1 35,187
10/24/2013 3 3.05 3 3.04 10,939
10/23/2013 2.94 3.02 2.87 2.99 23,237
10/22/2013 2.99 2.99 2.86 2.97 36,414
10/21/2013 3.1 3.1 2.99 2.99 44,043
10/18/2013 3.03 3.11 2.98 3.1 60,822
10/17/2013 3 3.07 2.96 2.98 46,441
10/16/2013 3.01 3.06 2.96 3.02 19,608
10/15/2013 3.05 3.06 2.99 3 16,931
10/14/2013 3.07 3.14 2.79 3.11 32,287
10/11/2013 2.99 3.11 2.97 3.09 55,778
10/10/2013 3.16 3.16 2.92 3.01 119,998
10/09/2013 2.79 2.96 2.79 2.93 29,033
10/08/2013 2.95 2.96 2.76 2.79 29,108
10/07/2013 2.84 2.92 2.82 2.85 42,723
10/04/2013 2.84 2.91 2.84 2.88 12,866
10/03/2013 2.88 2.96 2.8 2.83 31,555
10/02/2013 2.95 2.95 2.89 2.89 23,973
10/01/2013 2.92 2.98 2.88 2.98 19,628
09/30/2013 2.85 2.93 2.78 2.93 36,281
09/27/2013 2.92 2.94 2.86 2.87 11,759
09/26/2013 2.95 3.01 2.86 2.95 35,638
09/25/2013 3.04 3.04 2.94 2.96 20,246
09/24/2013 3.02 3.07 3.02 3.04 26,842
09/23/2013 3.01 3.08 2.9 3.06 24,538
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?