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

Alpha Pro Tech (NY: APT )

6.020 +0.070 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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, 2013 1.620 1.636 1.600 1.620 22,367 -0.02(-1.22%)
Feb 27, 2013 1.580 1.650 1.580 1.640 19,645 +0.05(+3.14%)
Feb 26, 2013 1.660 1.660 1.590 1.590 21,300 -0.06(-3.64%)
Feb 25, 2013 1.660 1.680 1.650 1.650 68,021 +0.02(+1.23%)
Feb 22, 2013 1.650 1.670 1.580 1.630 53,403 +0.01(+0.51%)
Feb 21, 2013 1.610 1.660 1.600 1.622 32,820 +0.00(+0.10%)
Feb 20, 2013 1.720 1.750 1.570 1.620 89,834 -0.13(-7.38%)
Feb 19, 2013 1.800 1.800 1.720 1.749 42,483 -0.03(-1.74%)
Feb 15, 2013 1.750 1.780 1.720 1.780 37,348 +0.01(+0.62%)
Feb 14, 2013 1.750 1.780 1.710 1.769 145,664 +0.04(+2.25%)
Feb 13, 2013 1.650 1.730 1.620 1.730 99,754 +0.08(+4.85%)
Feb 12, 2013 1.610 1.650 1.600 1.650 23,844 +0.05(+3.12%)
Feb 11, 2013 1.640 1.645 1.600 1.600 22,530 -0.02(-1.23%)
Feb 08, 2013 1.630 1.650 1.580 1.620 90,551 +0.01(+0.62%)
Feb 07, 2013 1.580 1.610 1.520 1.610 35,050 +0.03(+1.90%)
Feb 06, 2013 1.580 1.600 1.550 1.580 16,125 -0.02(-1.25%)
Feb 04, 2013 1.600 1.600 1.570 1.600 31,823 -0.04(-2.44%)
Feb 01, 2013 1.570 1.640 1.520 1.640 27,405 +0.08(+5.13%)
Jan 31, 2013 1.531 1.590 1.530 1.560 42,601 +0.02(+1.34%)
Jan 30, 2013 1.510 1.580 1.510 1.539 66,890 +0.01(+0.61%)
Jan 29, 2013 1.540 1.590 1.510 1.530 75,065 +0.00(+0.00%)
Jan 28, 2013 1.550 1.640 1.530 1.530 68,650 -0.03(-1.92%)
Jan 25, 2013 1.550 1.610 1.520 1.560 89,566 +0.01(+0.65%)
Jan 24, 2013 1.540 1.590 1.540 1.550 67,654 -0.01(-0.64%)
Jan 23, 2013 1.560 1.600 1.550 1.560 85,531 +0.01(+0.65%)
Jan 22, 2013 1.600 1.610 1.510 1.550 81,659 +0.00(+0.00%)
Jan 18, 2013 1.560 1.640 1.550 1.550 85,550 -0.03(-1.75%)
Jan 17, 2013 1.569 1.640 1.550 1.578 118,302 +0.02(+1.13%)
Jan 16, 2013 1.610 1.640 1.550 1.560 145,644 -0.08(-4.88%)
Jan 15, 2013 1.720 1.720 1.620 1.640 134,692 -0.03(-1.80%)
Jan 14, 2013 1.890 1.940 1.610 1.670 540,323 -0.21(-11.17%)
Jan 11, 2013 1.610 1.939 1.590 1.880 686,430 +0.32(+20.51%)
Jan 10, 2013 1.490 1.630 1.480 1.560 377,666 +0.11(+7.59%)
Jan 09, 2013 1.460 1.490 1.450 1.450 62,084 -0.01(-0.75%)
Jan 08, 2013 1.490 1.500 1.420 1.461 44,580 -0.03(-1.95%)
Jan 07, 2013 1.450 1.500 1.450 1.490 45,046 +0.01(+0.68%)
Jan 04, 2013 1.460 1.480 1.440 1.480 67,291 +0.04(+2.78%)
Jan 03, 2013 1.460 1.460 1.430 1.440 23,706 -0.01(-0.70%)
Jan 02, 2013 1.460 1.460 1.441 1.450 32,966 +0.02(+1.40%)
Dec 31, 2012 1.400 1.450 1.400 1.430 36,604 +0.02(+1.42%)
Dec 28, 2012 1.430 1.469 1.410 1.410 38,289 -0.07(-4.73%)
Dec 27, 2012 1.460 1.490 1.460 1.480 13,657 +0.03(+2.07%)
Dec 26, 2012 1.500 1.510 1.450 1.450 23,127 -0.04(-2.68%)
Dec 24, 2012 1.470 1.500 1.452 1.490 15,528 -0.03(-1.97%)
Dec 21, 2012 1.440 1.530 1.440 1.520 115,827 +0.07(+4.97%)
Dec 20, 2012 1.440 1.450 1.430 1.448 30,392 -0.00(-0.14%)
Dec 19, 2012 1.430 1.460 1.411 1.450 33,520 +0.05(+3.56%)
Dec 18, 2012 1.400 1.460 1.400 1.400 67,359 -0.02(-1.12%)
Dec 17, 2012 1.400 1.440 1.380 1.416 44,619 +0.04(+2.61%)
Dec 14, 2012 1.390 1.410 1.380 1.380 9,000 -0.02(-1.43%)
Dec 13, 2012 1.360 1.402 1.360 1.400 18,120 +0.04(+2.94%)
Dec 12, 2012 1.420 1.420 1.360 1.360 43,099 -0.01(-0.73%)
Dec 11, 2012 1.380 1.400 1.370 1.370 49,693 -0.02(-1.44%)
Dec 10, 2012 1.380 1.400 1.380 1.390 19,776 +0.00(+0.00%)
Dec 07, 2012 1.380 1.410 1.380 1.390 29,319 +0.01(+0.72%)
Dec 06, 2012 1.380 1.400 1.380 1.380 18,093 -0.01(-0.72%)
Dec 05, 2012 1.410 1.410 1.380 1.390 24,808 -0.01(-0.71%)
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.