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

Alpha Pro Tech (NY: APT )

5.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2012 1.470 1.480 1.460 1.467 30,446 -0.00(-0.20%)
Feb 28, 2012 1.460 1.490 1.460 1.470 10,103 -0.01(-0.68%)
Feb 27, 2012 1.510 1.510 1.460 1.480 34,444 +0.01(+0.68%)
Feb 24, 2012 1.500 1.510 1.450 1.470 35,187 -0.02(-1.34%)
Feb 23, 2012 1.440 1.500 1.440 1.490 25,263 +0.03(+2.05%)
Feb 22, 2012 1.450 1.490 1.450 1.460 28,206 +0.00(+0.00%)
Feb 21, 2012 1.480 1.480 1.410 1.460 45,555 +0.02(+1.39%)
Feb 17, 2012 1.480 1.490 1.440 1.440 68,236 -0.04(-2.70%)
Feb 16, 2012 1.430 1.480 1.430 1.480 70,266 +0.04(+3.14%)
Feb 15, 2012 1.390 1.450 1.370 1.435 28,230 +0.03(+1.77%)
Feb 14, 2012 1.440 1.440 1.400 1.410 22,993 +0.00(+0.00%)
Feb 13, 2012 1.380 1.422 1.370 1.410 16,720 +0.04(+2.92%)
Feb 10, 2012 1.415 1.430 1.370 1.370 19,826 -0.05(-3.52%)
Feb 09, 2012 1.430 1.430 1.380 1.420 39,822 -0.01(-0.70%)
Feb 08, 2012 1.440 1.460 1.350 1.430 59,889 -0.02(-1.38%)
Feb 07, 2012 1.410 1.460 1.405 1.450 44,925 +0.04(+2.91%)
Feb 06, 2012 1.370 1.430 1.370 1.409 55,340 +0.08(+5.94%)
Feb 03, 2012 1.383 1.450 1.330 1.330 56,800 -0.05(-3.62%)
Feb 02, 2012 1.400 1.440 1.360 1.380 34,490 -0.00(-0.29%)
Feb 01, 2012 1.390 1.420 1.384 1.384 31,743 -0.01(-0.43%)
Jan 31, 2012 1.420 1.430 1.390 1.390 48,432 +0.03(+2.21%)
Jan 30, 2012 1.410 1.450 1.360 1.360 53,125 -0.06(-4.22%)
Jan 27, 2012 1.460 1.520 1.400 1.420 239,234 -0.00(-0.01%)
Jan 26, 2012 1.410 1.450 1.410 1.420 1,600 -0.01(-0.69%)
Jan 25, 2012 1.350 1.450 1.350 1.430 51,890 +0.07(+5.15%)
Jan 24, 2012 1.370 1.390 1.360 1.360 30,532 -0.03(-2.16%)
Jan 23, 2012 1.390 1.440 1.320 1.390 53,709 -0.05(-3.47%)
Jan 20, 2012 1.400 1.440 1.400 1.440 2,000 +0.04(+2.86%)
Jan 19, 2012 1.410 1.440 1.400 1.400 23,852 -0.01(-0.71%)
Jan 18, 2012 1.440 1.490 1.410 1.410 16,700 -0.02(-1.40%)
Jan 17, 2012 1.410 1.510 1.400 1.430 101,578 +0.02(+1.42%)
Jan 13, 2012 1.400 1.459 1.400 1.410 60,322 -0.01(-0.70%)
Jan 12, 2012 1.390 1.467 1.390 1.420 100,307 +0.04(+2.90%)
Jan 11, 2012 1.370 1.430 1.370 1.380 30,310 +0.01(+0.73%)
Jan 10, 2012 1.370 1.440 1.360 1.370 82,142 -0.03(-2.14%)
Jan 09, 2012 1.380 1.420 1.360 1.400 76,367 +0.04(+2.94%)
Jan 06, 2012 1.320 1.400 1.320 1.360 48,991 +0.03(+1.87%)
Jan 05, 2012 1.330 1.370 1.320 1.335 60,641 +0.01(+1.14%)
Jan 04, 2012 1.370 1.410 1.320 1.320 117,827 +0.12(+10.00%)
Dec 30, 2011 1.150 1.200 1.130 1.200 121,515 +0.01(+0.84%)
Dec 29, 2011 1.140 1.190 1.140 1.190 51,348 +0.03(+2.59%)
Dec 28, 2011 1.170 1.210 1.140 1.160 53,640 -0.02(-1.69%)
Dec 27, 2011 1.170 1.190 1.140 1.180 109,797 +0.01(+0.85%)
Dec 23, 2011 1.160 1.200 1.160 1.170 36,930 -0.01(-0.85%)
Dec 21, 2011 1.180 1.200 1.151 1.180 29,203 +0.01(+0.85%)
Dec 20, 2011 1.190 1.210 1.120 1.170 54,280 -0.03(-2.49%)
Dec 19, 2011 1.190 1.220 1.180 1.200 31,300 +0.04(+3.44%)
Dec 16, 2011 1.210 1.220 1.150 1.160 23,033 -0.03(-2.52%)
Dec 15, 2011 1.210 1.220 1.180 1.190 33,910 -0.02(-1.65%)
Dec 14, 2011 1.200 1.220 1.186 1.210 24,290 +0.00(+0.00%)
Dec 13, 2011 1.180 1.210 1.180 1.210 40,247 +0.00(+0.00%)
Dec 12, 2011 1.170 1.210 1.170 1.210 18,713 +0.06(+5.22%)
Dec 09, 2011 1.220 1.220 1.150 1.150 33,030 -0.06(-4.96%)
Dec 08, 2011 1.200 1.210 1.150 1.210 33,230 -0.01(-0.82%)
Dec 07, 2011 1.240 1.240 1.200 1.220 27,500 +0.00(+0.00%)
Dec 06, 2011 1.200 1.230 1.200 1.220 26,078 +0.02(+1.67%)
Dec 05, 2011 1.220 1.240 1.200 1.200 54,304 -0.02(-1.64%)
Dec 02, 2011 1.190 1.230 1.140 1.220 16,850 +0.03(+2.52%)
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.