ADVANCED PHOTONIX Historical Stock Price

Below is the stock price history for Advanced Photonix API. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Advanced Photonix stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Advanced Photonix Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	0.72	0.72	0.72	0.72	7,600
2012-05-15	0.73	0.73	0.73	0.73	600
2012-05-11	0.73	0.73	0.72	0.72	324
2012-05-09	0.70	0.70	0.70	0.70	11
2012-05-08	0.7096	0.7096	0.7096	0.7096	100
2012-05-04	0.72	0.72	0.72	0.72	200
2012-05-02	0.69	0.69	0.69	0.69	200
2012-04-30	0.78	0.78	0.78	0.78	100
2012-04-27	0.78	0.78	0.78	0.78	2,300
2012-04-26	0.7381	0.76	0.7381	0.76	4,300
2012-04-23	0.65	0.65	0.65	0.65	150
2012-04-20	0.67	0.67	0.67	0.67	4,800
2012-04-19	0.645	0.645	0.645	0.645	300
2012-04-18	0.67	0.67	0.67	0.67	200
2012-04-17	0.6659	0.69	0.66	0.66	2,600
2012-04-11	0.669	0.669	0.66	0.66	600
2012-04-09	0.689	0.6897	0.689	0.6897	200
2012-04-05	0.6787	0.6787	0.6787	0.6787	100
2012-04-02	0.68	0.68	0.68	0.68	3,700
2012-03-29	0.68	0.68	0.68	0.68	1
2012-03-28	0.6525	0.6525	0.6501	0.6501	10,000
2012-03-27	0.665	0.6693	0.665	0.6693	3,035
2012-03-23	0.70	0.70	0.70	0.70	334
2012-03-22	0.71	0.71	0.69	0.70	12,002
2012-03-20	0.72	0.7216	0.72	0.7216	1,600
2012-03-13	0.75	0.751	0.74	0.74	9,600
2012-03-12	0.7899	0.7899	0.76	0.76	645
2012-03-09	0.77	0.7784	0.75	0.7784	2,800
2012-03-08	0.80	0.80	0.771	0.779	13,000
2012-03-07	0.8195	0.8195	0.8195	0.8195	1,050

» More Advanced Photonix Stock Price History