$0.39 -0.01 (%) Advanced Photonix Inc - AMEX

Mar. 27, 2015 | 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
3/27/20150.380.400.380.3925,242
3/26/20150.400.400.380.401,393
3/25/20150.390.400.380.4018,474
3/24/20150.380.400.380.4044,405
3/23/20150.370.400.370.4027,180
3/20/20150.400.400.370.3853,079
3/19/20150.370.390.370.3911,255
3/18/20150.400.400.360.3985,700
3/17/20150.400.400.390.4013,544
3/16/20150.400.400.390.403,308
3/13/20150.390.390.380.3911,358
3/12/20150.410.410.390.3941,741
3/11/20150.400.400.390.3928,445
3/10/20150.400.400.390.397,217
3/9/20150.410.410.390.407,372
3/6/20150.410.430.400.4114,833
3/5/20150.420.430.400.4184,084
3/4/20150.420.420.410.422,796
3/3/20150.410.440.400.4191,297
3/2/20150.430.430.400.4187,525
2/27/20150.400.420.400.4174,638
2/26/20150.400.400.380.3977,171
2/25/20150.410.410.390.41123,525
2/24/20150.410.410.400.41149,883
2/23/20150.410.430.400.4163,804
2/20/20150.390.410.390.4071,693
2/19/20150.380.400.380.3978,175
2/18/20150.420.420.380.3984,171
2/17/20150.400.410.400.4164,174
2/13/20150.400.430.400.41145,187
2/12/20150.420.440.370.41264,844
2/11/20150.420.430.410.4384,774
2/10/20150.440.440.400.4240,749
2/9/20150.400.430.400.41105,709
2/6/20150.440.440.400.41115,541
2/5/20150.420.430.400.43107,798
2/4/20150.420.440.410.42259,138
2/3/20150.440.490.420.43248,488
2/2/20150.460.460.420.431,530,231
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center