Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

6.060 +0.060 (+1.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.8600 0.8700 0.8500 0.8600 0 +0.00(+0.00%)
Feb 26, 2009 0.8500 0.8600 0.8500 0.8600 15,700 +0.00(+0.00%)
Feb 25, 2009 0.8400 0.8600 0.8300 0.8600 10,500 +0.02(+2.38%)
Feb 24, 2009 0.8900 0.8900 0.8000 0.8400 38,517 -0.05(-5.62%)
Feb 23, 2009 0.8800 0.9000 0.8800 0.8900 14,500 -0.03(-3.26%)
Feb 20, 2009 0.9400 0.9400 0.9000 0.9200 0 -0.03(-3.16%)
Feb 19, 2009 0.9400 0.9500 0.9300 0.9500 3,000 +0.01(+1.06%)
Feb 18, 2009 0.9700 0.9800 0.9400 0.9400 8,500 -0.01(-1.05%)
Feb 17, 2009 0.9500 0.9600 0.9500 0.9500 4,400 -0.02(-2.06%)
Feb 13, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 12, 2009 0.9600 0.9700 0.9400 0.9700 5,500 +0.01(+1.04%)
Feb 11, 2009 0.9700 0.9800 0.9600 0.9600 11,000 -0.01(-1.03%)
Feb 10, 2009 0.9100 0.9900 0.9100 0.9700 7,007 -0.01(-1.03%)
Feb 09, 2009 0.9900 0.9900 0.9700 0.9801 8,460 -0.02(-1.99%)
Feb 06, 2009 0.9800 1.000 0.9800 1.000 0 +0.01(+1.01%)
Feb 05, 2009 0.9800 1.000 0.9800 0.9900 12,800 +0.01(+1.02%)
Feb 04, 2009 0.9600 0.9800 0.9600 0.9800 16,900 +0.02(+2.08%)
Feb 03, 2009 0.9700 0.9900 0.9600 0.9600 11,600 -0.01(-1.03%)
Feb 02, 2009 0.9700 0.9800 0.9700 0.9700 11,700 -0.02(-2.02%)
Jan 30, 2009 1.000 1.000 0.9900 0.9900 0 +0.00(+0.00%)
Jan 29, 2009 0.9900 1.020 0.9900 0.9900 34,350 +0.00(+0.00%)
Jan 28, 2009 0.9200 0.9900 0.9200 0.9900 17,100 +0.06(+6.45%)
Jan 27, 2009 0.9100 0.9300 0.9100 0.9300 5,480 +0.01(+1.09%)
Jan 26, 2009 0.9000 0.9200 0.9000 0.9200 6,700 +0.03(+3.37%)
Jan 23, 2009 0.8700 0.8900 0.8500 0.8900 0 +0.00(+0.00%)
Jan 22, 2009 0.9100 0.9100 0.8600 0.8900 10,400 -0.01(-1.11%)
Jan 21, 2009 0.9000 0.9000 0.8800 0.9000 17,100 +0.02(+2.27%)
Jan 20, 2009 0.8900 0.9200 0.8400 0.8800 29,805 -0.01(-1.39%)
Jan 16, 2009 0.9101 0.9500 0.8900 0.8924 0 -0.02(-1.93%)
Jan 15, 2009 0.9400 0.9500 0.8900 0.9100 20,300 -0.05(-5.21%)
Jan 14, 2009 0.9300 0.9600 0.9000 0.9600 28,900 -0.01(-1.03%)
Jan 13, 2009 0.9700 0.9700 0.9500 0.9700 6,500 +0.00(+0.00%)
Jan 12, 2009 0.9700 0.9900 0.9700 0.9700 6,600 -0.01(-1.02%)
Jan 09, 2009 0.9900 1.000 0.9800 0.9800 9,800 -0.01(-1.01%)
Jan 08, 2009 0.9900 1.010 0.9800 0.9900 18,520 +0.00(+0.00%)
Jan 07, 2009 0.9900 1.000 0.9860 0.9900 27,800 +0.00(+0.00%)
Jan 06, 2009 0.9500 1.010 0.9500 0.9900 40,868 -0.02(-1.98%)
Jan 05, 2009 1.040 1.040 1.010 1.010 12,500 -0.03(-2.88%)
Jan 02, 2009 1.000 1.040 1.000 1.040 0 +0.05(+5.05%)
Jan 01, 2009 1.000 1.000 0.9700 0.9900 0 +0.00(+0.00%)
Dec 31, 2008 1.000 1.000 0.9700 0.9900 31,351 +0.01(+1.02%)
Dec 30, 2008 0.9200 0.9800 0.9200 0.9800 12,000 +0.07(+7.69%)
Dec 29, 2008 0.9300 0.9801 0.9000 0.9100 44,345 -0.04(-4.21%)
Dec 26, 2008 0.9900 1.000 0.9500 0.9500 0 -0.04(-4.04%)
Dec 24, 2008 0.9985 1.010 0.9900 0.9900 11,300 +0.00(+0.00%)
Dec 23, 2008 1.000 1.020 0.9800 0.9900 13,200 -0.01(-1.00%)
Dec 22, 2008 1.002 1.020 0.9800 1.000 24,850 +0.00(+0.00%)
Dec 19, 2008 1.000 1.010 0.9900 1.000 141,100 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Dec 17, 2008 1.030 1.030 1.000 1.000 9,800 -0.03(-2.91%)
Dec 16, 2008 0.9800 1.050 0.9800 1.030 17,700 +0.02(+1.98%)
Dec 15, 2008 0.9800 1.050 0.9800 1.010 24,100 -0.01(-0.98%)
Dec 12, 2008 1.020 1.030 1.020 1.020 0 -0.01(-0.97%)
Dec 11, 2008 1.020 1.050 1.010 1.030 26,900 -0.01(-0.95%)
Dec 10, 2008 1.000 1.040 1.000 1.040 14,800 +0.02(+1.95%)
Dec 09, 2008 1.020 1.030 1.000 1.020 23,720 -0.02(-1.92%)
Dec 08, 2008 1.000 1.040 0.9984 1.040 9,765 +0.04(+4.00%)
Dec 05, 2008 1.020 1.020 0.9880 1.000 0 -0.02(-1.96%)
Dec 04, 2008 1.050 1.050 1.020 1.020 15,961 -0.01(-0.97%)
Dec 03, 2008 1.050 1.050 1.030 1.030 7,700 +0.00(+0.00%)
Dec 02, 2008 1.040 1.050 1.030 1.030 8,500 -0.01(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.