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. The Advanced Photonix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advanced Photonix Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 41.57 41.57 40.85 40.96 30,781
2021-05-07 44.09 44.14 42.40 42.99 30,794
2021-05-06 43.60 43.99 40.73 41.59 51,262
2021-05-05 46.37 46.96 45.16 45.52 22,679
2021-05-04 46.67 46.71 45.49 46.16 41,676
2021-05-03 49.60 50.07 48.05 48.72 28,321
2021-04-30 50.35 50.35 48.59 48.59 23,669
2021-04-29 53.31 53.31 50.54 50.69 45,594
2021-04-28 55.12 55.42 54.15 54.47 41,054
2021-04-27 57.44 57.60 55.18 55.84 39,134
2021-04-26 57.99 59.61 57.20 59.61 28,561
2021-04-23 60.61 60.75 58.37 59.25 32,833
2021-04-22 58.57 61.33 57.73 57.73 31,476
2021-04-21 56.64 57.19 56.02 56.94 16,298
2021-04-20 55.13 55.13 52.64 54.38 31,010
2021-04-19 54.94 55.90 54.51 55.36 35,374
2021-04-16 54.99 57.50 54.70 56.80 26,248
2021-04-15 54.91 57.23 54.18 57.23 57,579
2021-04-14 57.11 57.71 55.77 55.945 44,100
2021-04-13 57.00 58.64 55.08 55.48 47,086
2021-04-12 54.55 55.85 53.87 55.14 26,832
2021-04-09 54.77 56.74 54.61 56.74 26,713
2021-04-08 54.09 57.15 53.99 56.89 53,506
2021-04-07 54.02 54.86 52.60 53.24 29,044
2021-04-06 53.12 55.59 53.12 54.23 26,434
2021-04-05 52.33 52.33 51.38 51.55 25,698
2021-04-02 53.70 53.70 53.70 53.70 29,947
2021-04-01 52.61 53.97 52.61 53.51 28,688
2021-03-31 51.71 51.71 49.95 50.26 37,206
2021-03-30 48.69 50.66 48.69 50.36 61,886

» More Advanced Photonix Stock Price History

To see other companies like Advanced Photonix (API), view our stock market today for news, and other data.