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 -0.040 (-0.66%)
Official Closing 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 28, 2017 3.150 3.150 3.050 3.050 14,093 -0.15(-4.69%)
Feb 27, 2017 3.150 3.200 3.050 3.200 8,982 +0.10(+3.23%)
Feb 24, 2017 3.050 3.150 3.050 3.100 20,145 +0.00(+0.00%)
Feb 23, 2017 3.099 3.156 3.050 3.100 29,864 +0.00(+0.00%)
Feb 22, 2017 3.150 3.150 3.100 3.100 16,118 -0.05(-1.59%)
Feb 21, 2017 3.250 3.300 3.150 3.150 24,693 -0.10(-3.07%)
Feb 17, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Feb 16, 2017 3.200 3.250 3.150 3.200 35,593 +0.05(+1.59%)
Feb 15, 2017 3.150 3.250 3.150 3.150 18,984 -0.05(-1.56%)
Feb 14, 2017 3.100 3.200 3.050 3.200 31,757 +0.10(+3.23%)
Feb 13, 2017 3.200 3.200 3.100 3.100 7,820 -0.10(-3.13%)
Feb 10, 2017 3.150 3.200 3.100 3.200 19,142 +0.05(+1.59%)
Feb 09, 2017 3.100 3.150 3.100 3.150 9,516 +0.05(+1.61%)
Feb 08, 2017 3.100 3.150 3.100 3.100 22,638 +0.00(+0.00%)
Feb 07, 2017 3.100 3.150 3.100 3.100 12,940 +0.00(+0.00%)
Feb 06, 2017 3.100 3.150 3.100 3.100 20,985 -0.05(-1.59%)
Feb 03, 2017 3.150 3.200 3.100 3.150 15,050 +0.00(+0.00%)
Feb 02, 2017 3.100 3.150 3.100 3.150 7,728 +0.05(+1.61%)
Feb 01, 2017 3.103 3.200 3.100 3.100 22,167 +0.00(+0.00%)
Jan 31, 2017 3.050 3.250 3.050 3.100 20,591 +0.05(+1.64%)
Jan 30, 2017 3.050 3.150 3.050 3.050 16,366 -0.05(-1.61%)
Jan 27, 2017 3.150 3.150 3.100 3.100 13,145 -0.10(-3.13%)
Jan 26, 2017 3.250 3.250 3.150 3.200 23,855 +0.00(+0.00%)
Jan 25, 2017 3.100 3.200 3.095 3.200 25,117 +0.10(+3.23%)
Jan 24, 2017 3.050 3.100 3.050 3.100 24,999 +0.05(+1.64%)
Jan 23, 2017 3.150 3.150 3.050 3.050 12,257 -0.05(-1.61%)
Jan 20, 2017 3.100 3.100 3.050 3.100 13,603 +0.00(+0.00%)
Jan 19, 2017 3.150 3.200 3.100 3.100 16,261 -0.10(-3.13%)
Jan 18, 2017 3.100 3.200 3.050 3.200 26,013 +0.10(+3.23%)
Jan 17, 2017 3.050 3.150 3.050 3.100 22,279 +0.00(+0.00%)
Jan 13, 2017 3.100 3.100 3.100 0 -0.05(-1.59%)
Jan 12, 2017 3.050 3.150 3.050 3.150 20,624 +0.05(+1.61%)
Jan 11, 2017 3.050 3.150 3.050 3.100 19,587 +0.00(+0.00%)
Jan 10, 2017 3.050 3.150 3.050 3.100 38,034 +0.05(+1.64%)
Jan 09, 2017 3.200 3.200 3.050 3.050 39,551 -0.20(-6.15%)
Jan 06, 2017 3.150 3.250 3.150 3.250 29,530 +0.11(+3.50%)
Jan 05, 2017 3.150 3.150 3.100 3.140 18,508 -0.01(-0.32%)
Jan 04, 2017 3.150 3.250 3.050 3.150 42,517 +0.00(+0.00%)
Jan 03, 2017 3.500 3.500 2.950 3.150 159,902 -0.35(-10.00%)
Dec 30, 2016 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 29, 2016 3.450 3.500 3.400 3.450 30,401 +0.05(+1.47%)
Dec 28, 2016 3.400 3.450 3.400 3.400 21,075 +0.00(+0.00%)
Dec 27, 2016 3.400 3.450 3.400 3.400 31,103 -0.10(-2.86%)
Dec 23, 2016 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 22, 2016 3.500 3.500 3.450 3.450 25,037 -0.05(-1.43%)
Dec 21, 2016 3.550 3.550 3.500 3.500 22,335 -0.10(-2.78%)
Dec 20, 2016 3.500 3.600 3.500 3.600 23,885 +0.15(+4.35%)
Dec 19, 2016 3.450 3.550 3.450 3.450 27,164 -0.05(-1.43%)
Dec 16, 2016 3.450 3.500 3.400 3.500 28,764 +0.05(+1.45%)
Dec 15, 2016 3.500 3.500 3.450 3.450 18,231 +0.00(+0.00%)
Dec 14, 2016 3.500 3.550 3.400 3.450 40,227 -0.05(-1.43%)
Dec 13, 2016 3.550 3.600 3.500 3.500 28,881 +0.00(+0.00%)
Dec 12, 2016 3.500 3.550 3.492 3.500 31,411 -0.05(-1.41%)
Dec 09, 2016 3.500 3.550 3.500 3.550 21,887 +0.00(+0.00%)
Dec 08, 2016 3.450 3.600 3.450 3.550 37,307 +0.05(+1.43%)
Dec 07, 2016 3.550 3.550 3.500 3.500 50,045 +0.00(+0.00%)
Dec 06, 2016 3.500 3.550 3.500 3.500 42,604 +0.05(+1.45%)
Dec 05, 2016 3.450 3.500 3.400 3.450 74,599 +0.10(+2.99%)
Dec 02, 2016 3.400 3.425 3.350 3.350 20,177 -0.10(-2.90%)
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.