Advanced Photonix Inc $0.47

down -0.00


1/8/2014 09:56 AM  |  AMEX : API  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

API historical data

Date Open High Low Close Volume
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
5/8/20140.480.500.470.477,614
5/7/20140.450.540.440.47157,918
5/6/20140.510.510.460.4794,168
5/5/20140.560.560.500.5048,194
5/2/20140.570.570.570.57140
5/1/20140.550.580.500.5827,260
4/30/20140.560.670.550.5829,584
4/29/20140.530.530.520.523,991
4/28/20140.510.520.510.5246,629
4/25/20140.520.520.520.526,100
4/24/20140.510.540.500.5243,930
4/23/20140.490.520.470.5244,581
4/22/20140.470.520.460.4976,742
4/21/20140.490.520.460.4785,035
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
Trading Center