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

Alpha Pro Tech (NY: APT )

6.090 +0.030 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 29, 2012 1.380 1.400 1.280 1.341 32,532 +0.05(+3.95%)
Jun 28, 2012 1.300 1.300 1.280 1.290 29,365 +0.00(+0.00%)
Jun 27, 2012 1.350 1.350 1.290 1.290 24,447 -0.07(-5.15%)
Jun 26, 2012 1.350 1.390 1.270 1.360 36,745 +0.01(+0.74%)
Jun 25, 2012 1.400 1.400 1.350 1.350 5,519 -0.04(-2.88%)
Jun 22, 2012 1.360 1.400 1.350 1.390 13,800 +0.03(+2.21%)
Jun 21, 2012 1.380 1.380 1.350 1.360 6,500 -0.03(-2.16%)
Jun 20, 2012 1.370 1.390 1.360 1.390 7,135 +0.02(+1.46%)
Jun 19, 2012 1.410 1.410 1.370 1.370 12,630 -0.05(-3.52%)
Jun 18, 2012 1.430 1.480 1.370 1.420 14,118 -0.01(-0.70%)
Jun 15, 2012 1.450 1.470 1.420 1.430 28,300 -0.02(-1.38%)
Jun 14, 2012 1.400 1.450 1.400 1.450 13,060 +0.05(+3.57%)
Jun 13, 2012 1.400 1.400 1.360 1.400 26,785 +0.01(+0.71%)
Jun 12, 2012 1.400 1.400 1.390 1.390 14,900 -0.01(-0.71%)
Jun 11, 2012 1.360 1.400 1.350 1.400 17,445 +0.07(+5.26%)
Jun 08, 2012 1.340 1.374 1.330 1.330 31,519 -0.01(-0.75%)
Jun 07, 2012 1.310 1.350 1.310 1.340 11,900 +0.02(+1.48%)
Jun 06, 2012 1.260 1.321 1.260 1.321 6,550 +0.05(+3.98%)
Jun 05, 2012 1.260 1.270 1.260 1.270 4,800 +0.01(+0.79%)
Jun 04, 2012 1.300 1.310 1.250 1.260 17,150 -0.04(-3.08%)
Jun 01, 2012 1.270 1.340 1.270 1.300 8,550 +0.01(+0.78%)
May 31, 2012 1.290 1.330 1.290 1.290 11,240 -0.01(-0.78%)
May 30, 2012 1.300 1.302 1.280 1.300 2,150 -0.05(-3.38%)
May 29, 2012 1.270 1.350 1.270 1.346 24,649 +0.10(+7.65%)
May 25, 2012 1.270 1.270 1.250 1.250 20,236 -0.02(-1.57%)
May 24, 2012 1.270 1.270 1.260 1.270 17,287 -0.03(-2.30%)
May 23, 2012 1.240 1.300 1.240 1.300 12,887 +0.04(+3.17%)
May 22, 2012 1.230 1.270 1.230 1.260 29,320 +0.00(+0.00%)
May 21, 2012 1.230 1.291 1.200 1.260 49,822 -0.01(-0.79%)
May 18, 2012 1.310 1.321 1.250 1.270 53,534 -0.04(-3.05%)
May 17, 2012 1.290 1.340 1.290 1.310 22,070 +0.02(+1.55%)
May 16, 2012 1.310 1.320 1.290 1.290 15,050 -0.01(-0.77%)
May 15, 2012 1.360 1.420 1.300 1.300 58,072 -0.09(-6.47%)
May 14, 2012 1.380 1.420 1.350 1.390 17,880 +0.00(+0.00%)
May 11, 2012 1.370 1.400 1.370 1.390 8,240 +0.01(+0.72%)
May 10, 2012 1.370 1.385 1.370 1.380 14,334 +0.00(+0.00%)
May 09, 2012 1.380 1.400 1.371 1.380 8,548 +0.00(+0.00%)
May 08, 2012 1.460 1.480 1.360 1.380 50,959 -0.08(-5.48%)
May 07, 2012 1.460 1.470 1.440 1.460 13,719 +0.01(+0.69%)
May 04, 2012 1.530 1.540 1.450 1.450 32,615 -0.06(-3.97%)
May 03, 2012 1.480 1.550 1.480 1.510 23,997 +0.03(+2.03%)
May 02, 2012 1.520 1.520 1.470 1.480 27,056 -0.04(-2.63%)
May 01, 2012 1.530 1.550 1.520 1.520 11,305 -0.01(-0.65%)
Apr 30, 2012 1.500 1.550 1.490 1.530 8,300 +0.03(+2.00%)
Apr 27, 2012 1.470 1.500 1.470 1.500 31,068 +0.03(+2.04%)
Apr 26, 2012 1.450 1.490 1.450 1.470 18,588 +0.02(+1.38%)
Apr 25, 2012 1.430 1.490 1.430 1.450 17,400 +0.01(+0.69%)
Apr 24, 2012 1.460 1.470 1.410 1.440 42,075 -0.01(-0.69%)
Apr 23, 2012 1.400 1.450 1.340 1.450 12,910 +0.05(+3.57%)
Apr 20, 2012 1.410 1.430 1.400 1.400 31,568 +0.00(+0.00%)
Apr 19, 2012 1.400 1.429 1.400 1.400 14,854 +0.00(+0.00%)
Apr 18, 2012 1.380 1.410 1.380 1.400 34,074 +0.03(+2.12%)
Apr 17, 2012 1.350 1.410 1.350 1.371 36,010 +0.01(+0.81%)
Apr 16, 2012 1.390 1.400 1.350 1.360 44,680 -0.08(-5.56%)
Apr 13, 2012 1.410 1.440 1.350 1.440 29,107 +0.02(+1.41%)
Apr 12, 2012 1.420 1.450 1.420 1.420 5,638 -0.01(-0.70%)
Apr 11, 2012 1.420 1.460 1.420 1.430 12,784 +0.03(+2.14%)
Apr 10, 2012 1.410 1.440 1.350 1.400 55,614 +0.01(+1.01%)
Apr 09, 2012 1.460 1.460 1.381 1.386 47,611 -0.07(-4.55%)
Apr 05, 2012 1.510 1.520 1.450 1.452 31,386 -0.06(-3.84%)
Apr 04, 2012 1.530 1.540 1.510 1.510 32,566 -0.04(-2.58%)
Apr 03, 2012 1.540 1.550 1.520 1.550 1,558 +0.00(+0.00%)
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.