$0.33 -0.00 (%) Advanced Photonix Inc - AMEX

Jan. 30, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

API historical data

Date Open High Low Close Volume
1/30/20150.340.340.330.339,732
1/29/20150.320.350.320.3413,015
1/28/20150.350.350.310.33125,066
1/27/20150.330.330.300.3369,040
1/26/20150.300.320.290.31208,273
1/23/20150.310.310.300.3112,758
1/22/20150.320.320.290.30120,034
1/21/20150.290.310.290.3070,182
1/20/20150.330.360.280.30196,073
1/16/20150.330.330.290.31197,552
1/15/20150.340.350.300.33146,651
1/14/20150.360.360.300.32100,154
1/13/20150.310.350.310.3572,017
1/12/20150.300.360.280.32391,460
1/9/20150.310.310.300.3016,500
1/8/20150.340.340.290.3150,892
1/7/20150.320.320.290.3116,040
1/6/20150.310.320.290.3017,436
1/5/20150.360.360.310.3150,501
1/2/20150.290.310.290.3013,660
12/31/20140.330.340.300.30194,745
12/30/20140.320.340.320.32241,687
12/29/20140.310.350.310.35121,683
12/26/20140.310.350.310.3532,995
12/24/20140.320.350.310.3516,763
12/23/20140.320.330.320.3338,346
12/22/20140.320.340.320.3227,473
12/19/20140.340.340.320.3419,613
12/18/20140.340.340.330.3435,032
12/17/20140.270.350.270.3367,073
12/16/20140.290.300.270.29118,711
12/15/20140.310.310.290.3042,929
12/12/20140.290.310.290.3173,409
12/11/20140.320.330.260.31307,023
12/10/20140.340.350.310.3166,220
12/9/20140.340.350.330.33129,418
12/8/20140.360.430.310.31163,860
12/5/20140.380.380.360.3628,191
12/4/20140.360.380.350.3783,519
12/3/20140.380.400.330.38188,142
12/2/20140.400.430.390.3936,024
12/1/20140.400.420.390.4218,810
11/28/20140.410.420.390.419,574
11/26/20140.420.450.390.40146,599
11/25/20140.430.450.400.41184,499
11/24/20140.440.450.420.4327,391
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center