$0.44 -0.01 (%) Advanced Photonix Inc - AMEX

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

API historical data

Date Open High Low Close Volume
11/21/20140.430.440.430.4418,621
11/20/20140.480.480.430.4520,739
11/19/20140.450.450.440.4421,284
11/18/20140.430.480.430.4518,848
11/17/20140.480.480.430.4424,640
11/14/20140.440.460.440.4423,850
11/13/20140.460.480.450.4543,309
11/12/20140.420.470.420.4459,753
11/11/20140.460.490.430.45150,112
11/10/20140.510.510.460.5055,626
11/7/20140.480.480.460.4649,261
11/6/20140.470.490.470.476,342
11/5/20140.500.500.480.4966,400
11/4/20140.500.500.460.4629,769
11/3/20140.490.500.470.4928,038
10/31/20140.490.500.480.5043,226
10/30/20140.470.490.460.4828,980
10/29/20140.520.520.470.477,640
10/28/20140.510.520.480.48102,521
10/27/20140.520.520.480.5043,700
10/24/20140.490.510.480.5113,740
10/23/20140.460.510.460.4821,976
10/22/20140.520.520.460.4795,518
10/21/20140.520.520.500.5144,850
10/20/20140.500.520.500.5114,750
10/17/20140.500.510.460.5015,814
10/16/20140.480.500.480.4851,880
10/15/20140.480.490.460.4755,748
10/14/20140.520.520.460.4856,827
10/13/20140.520.530.490.4950,653
10/10/20140.510.530.510.5221,535
10/9/20140.510.520.510.5220,934
10/8/20140.490.510.490.5115,698
10/7/20140.510.520.490.4933,700
10/6/20140.550.550.520.5352,408
10/3/20140.530.550.520.5531,235
10/2/20140.530.530.500.5128,329
10/1/20140.530.570.490.50107,541
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center