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
2015-05-08 0.40 0.40 0.395 0.395 6,490
2015-05-07 0.39 0.39 0.39 0.39 1,900
2015-05-06 0.40 0.40 0.39 0.39 3,500
2015-05-04 0.385 0.39 0.385 0.39 5,200
2015-05-01 0.39 0.39 0.39 0.39 1,500
2015-04-28 0.39 0.39 0.39 0.39 400
2015-04-23 0.40 0.40 0.40 0.40 2,500
2015-04-22 0.41 0.41 0.40 0.40 2,600
2015-04-21 0.385 0.4075 0.385 0.4075 3,310
2015-04-16 0.41 0.41 0.41 0.41 2,000
2015-04-15 0.4078 0.4078 0.4078 0.4078 500
2015-04-07 0.399 0.399 0.399 0.399 200
2015-04-06 0.39 0.3903 0.39 0.39 21,635
2015-03-30 0.38 0.38 0.38 0.38 15
2015-03-27 0.38 0.38 0.38 0.38 2,032
2015-03-20 0.38 0.38 0.38 0.38 25,200
2015-03-19 0.371 0.39 0.371 0.39 74
2015-03-12 0.39 0.39 0.39 0.39 2,200
2015-03-05 0.4102 0.4102 0.4102 0.4102 300
2015-03-03 0.4197 0.425 0.415 0.42 800
2015-03-02 0.41 0.41 0.41 0.41 300
2015-02-27 0.40 0.40 0.40 0.40 900
2015-02-24 0.4075 0.41 0.4075 0.41 300
2015-02-20 0.395 0.395 0.395 0.395 4,600
2015-02-17 0.40 0.40 0.40 0.40 1,300
2015-02-13 0.41 0.41 0.40 0.40 1,765
2015-02-12 0.42 0.42 0.38 0.395 18,275
2015-02-11 0.42 0.42 0.42 0.42 3,500
2015-02-10 0.415 0.415 0.415 0.415 400
2015-02-09 0.41 0.43 0.41 0.42 15,800

» More Advanced Photonix Stock Price History

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