ATNY

API Technologies Corp. Historical Stock Prices

$1.99
*  
0.01
0.5%
Get ATNY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATNY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATNY Pre-Market
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.02  2.03  1.93  1.99 165,851
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
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
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?