Advanced Photonix Inc $0.52

down -0.00


17/4/2014 06:40 PM  |  AMEX : API  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

API historical data

Date Open High Low Close Volume
4/17/20140.550.550.480.5234,110
4/16/20140.550.550.490.5217,287
4/15/20140.560.560.530.5458,076
4/14/20140.570.570.560.5640,965
4/11/20140.570.590.570.5824,762
4/10/20140.580.590.570.579,060
4/9/20140.580.590.580.5812,853
4/8/20140.600.600.580.591,453
4/7/20140.570.600.570.6011,886
4/4/20140.620.620.590.6017,538
4/3/20140.610.610.580.6028,700
4/2/20140.580.620.580.6129,386
4/1/20140.600.620.600.616,846
3/31/20140.640.640.590.6322,054
3/28/20140.570.610.570.6139,347
3/27/20140.610.610.580.5836,786
3/26/20140.580.650.580.6240,107
3/25/20140.640.650.580.5865,941
3/24/20140.650.650.600.6332,039
3/21/20140.620.630.580.6387,089
3/20/20140.580.620.580.6169,291
3/19/20140.600.610.580.5882,799
3/18/20140.630.630.600.6074,014
3/17/20140.640.640.620.62126,570
3/14/20140.650.660.640.6556,703
3/13/20140.650.670.650.676,329
3/12/20140.650.670.650.6612,653
3/11/20140.660.670.650.677,348
3/10/20140.690.700.630.6758,741
3/7/20140.650.670.650.6745,013
3/6/20140.660.700.640.66161,361
3/5/20140.680.680.640.6863,139
3/4/20140.660.680.650.6721,359
3/3/20140.680.680.630.6749,699
2/28/20140.650.660.640.6557,779
2/27/20140.630.660.630.6522,032
2/26/20140.680.680.640.6596,232
2/25/20140.670.690.670.6732,956
2/24/20140.700.700.670.7019,222
2/21/20140.660.700.650.7058,230
2/20/20140.710.710.650.6652,451
2/19/20140.690.700.690.699,993
2/18/20140.710.710.680.7079,677
2/14/20140.670.700.670.7055,249
2/13/20140.700.710.670.6750,586
2/12/20140.670.720.630.72132,652
2/11/20140.650.680.620.67439,498
2/10/20140.730.740.700.71127,818
2/7/20140.850.850.720.74329,583
2/6/20140.700.830.690.81493,858
2/5/20140.720.740.680.6943,362
2/4/20140.750.750.710.7252,146
2/3/20140.700.750.680.7181,244
1/31/20140.700.700.680.6818,609
1/30/20140.750.750.680.69107,625
1/29/20140.710.720.700.7239,649
1/28/20140.730.730.700.7162,870
1/27/20140.680.740.680.7237,148
1/24/20140.700.720.680.6932,396
1/23/20140.770.770.720.7331,767
1/22/20140.770.770.750.7739,615
1/21/20140.730.750.730.7448,118
1/17/20140.720.750.700.7373,182
1/16/20140.660.720.660.7170,949
1/15/20140.670.690.650.6983,653
1/14/20140.690.720.690.6962,545
1/13/20140.770.770.710.7251,863
1/10/20140.760.780.730.7454,071
1/9/20140.700.780.680.77215,676
1/8/20140.670.690.650.6970,331
1/7/20140.640.670.620.6765,876
1/6/20140.670.670.630.6357,649
1/3/20140.680.680.640.66121,762
1/2/20140.710.710.680.7034,080
12/31/20130.680.700.650.6970,496
12/30/20130.690.690.650.6765,309
12/27/20130.700.720.680.7031,785
12/26/20130.730.730.660.6834,307
12/24/20130.680.720.680.7255,723
12/23/20130.650.730.640.69187,877
12/20/20130.670.670.630.63147,032
12/19/20130.670.680.640.6765,797
12/18/20130.660.670.600.64155,422
12/17/20130.660.700.660.6725,251
12/16/20130.660.690.660.6634,070
12/13/20130.620.690.620.6753,069
12/12/20130.680.680.620.67137,070
12/11/20130.780.780.680.68230,133
12/10/20130.770.790.770.7755,068
12/9/20130.800.810.770.7757,216
12/6/20130.810.810.770.80117,327
12/5/20130.800.850.780.79158,878
12/4/20130.780.840.780.8066,369
12/3/20130.800.800.740.79184,151
12/2/20130.840.850.800.82107,369
11/29/20130.850.850.830.8554,000
11/27/20130.780.880.750.85272,158
11/26/20130.750.790.720.76167,671
11/25/20130.730.860.730.75865,482
11/22/20130.720.740.710.7415,232
Trading Center