$0.55 0.00 (%) Advanced Photonix Inc - AMEX

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

API historical data

Date Open High Low Close Volume
9/30/20140.510.570.510.5517,850
9/29/20140.520.530.510.5245,238
9/26/20140.520.540.520.5220,800
9/25/20140.560.560.540.5543,835
9/24/20140.550.560.530.5346,385
9/23/20140.570.580.540.5482,766
9/22/20140.600.600.560.5818,525
9/19/20140.580.590.570.57117,566
9/18/20140.580.590.570.58113,192
9/17/20140.540.580.530.57125,620
9/16/20140.560.560.520.54111,838
9/15/20140.610.650.560.57201,564
9/12/20140.610.610.560.5851,110
9/11/20140.540.570.540.5781,098
9/10/20140.640.640.550.57209,010
9/9/20140.550.630.530.601,510,718
9/8/20140.520.540.500.5432,935
9/5/20140.510.520.500.528,341
9/4/20140.490.510.490.5016,102
9/3/20140.520.520.500.5027,754
9/2/20140.480.530.480.5275,552
8/29/20140.480.500.480.4921,086
8/28/20140.490.510.490.5116,200
8/27/20140.500.520.490.494,555
8/26/20140.510.540.490.4960,971
8/25/20140.510.520.500.5029,712
8/22/20140.570.570.510.5127,710
8/21/20140.550.550.510.5121,874
8/20/20140.520.550.510.5511,500
8/19/20140.490.540.490.5232,745
8/18/20140.520.520.490.4976,402
8/15/20140.530.530.510.5163,320
8/14/20140.520.550.520.5316,065
8/13/20140.520.540.520.5230,097
8/12/20140.550.570.520.52216,005
8/11/20140.500.520.500.5230,096
8/8/20140.480.500.470.4846,421
8/7/20140.480.500.470.4777,060
8/6/20140.480.490.470.4794,052
8/5/20140.480.490.480.489,865
8/4/20140.470.480.470.4819,837
8/1/20140.460.470.460.475,765
7/31/20140.490.510.470.4757,150
7/30/20140.490.500.490.5024,702
7/29/20140.510.530.490.5073,859
7/28/20140.500.520.500.5037,371
7/25/20140.510.530.500.5237,742
7/24/20140.530.540.530.5410,945
7/23/20140.520.540.520.526,959
7/22/20140.540.540.520.52418,570
7/21/20140.540.540.520.546,843
7/18/20140.540.540.520.5258,463
7/17/20140.550.550.530.5481,020
7/16/20140.530.540.510.5481,321
7/15/20140.540.540.530.5313,422
7/14/20140.530.550.530.5441,785
7/11/20140.540.560.530.565,841
7/10/20140.530.560.530.5418,266
7/9/20140.580.580.550.562,903
7/8/20140.570.570.540.5613,336
7/7/20140.540.580.540.5614,023
7/3/20140.540.580.540.5638,300
7/2/20140.590.590.560.5622,229
7/1/20140.610.620.560.5643,666
6/30/20140.570.630.540.6193,430
6/27/20140.570.720.530.58378,201
6/26/20140.580.610.570.5756,493
6/25/20140.590.590.560.5911,459
6/24/20140.600.600.580.5812,650
6/23/20140.580.610.580.595,499
6/20/20140.580.610.580.5818,044
6/19/20140.610.620.600.6014,136
6/18/20140.630.630.600.6025,749
6/17/20140.620.630.620.6227,733
6/16/20140.620.620.600.6250,031
6/13/20140.610.620.580.58143,294
6/12/20140.580.600.580.5885,914
6/11/20140.550.550.530.5316,855
6/10/20140.540.590.530.5439,692
6/9/20140.500.550.500.5348,964
6/6/20140.580.590.530.5345,801
6/5/20140.590.590.530.5725,875
6/4/20140.530.590.530.557,653
6/3/20140.530.560.510.5647,548
6/2/20140.530.600.530.5381,839
5/30/20140.570.570.530.53311,283
5/29/20140.670.670.620.6326,118
5/28/20140.600.650.580.63140,667
5/27/20140.520.600.520.60112,245
5/23/20140.460.560.460.55270,851
5/22/20140.470.500.450.4874,337
5/21/20140.470.470.450.4537,098
5/20/20140.440.460.430.4566,291
5/19/20140.420.460.420.4256,982
5/16/20140.450.470.400.42109,405
5/15/20140.460.480.460.4726,013
5/14/20140.470.490.460.479,360
5/13/20140.480.490.450.4753,645
5/12/20140.530.530.510.5211,962
5/9/20140.550.550.490.5011,683
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center