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

Alpha Pro Tech (NY: APT )

6.000 -0.120 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2019 3.750 3.840 3.750 3.770 18,224 +0.04(+1.21%)
Feb 27, 2019 3.620 3.750 3.620 3.725 43,511 +0.10(+2.62%)
Feb 26, 2019 3.810 3.830 3.600 3.630 31,360 -0.19(-4.97%)
Feb 25, 2019 3.850 3.864 3.730 3.820 40,776 -0.02(-0.52%)
Feb 22, 2019 3.900 3.970 3.820 3.840 31,900 -0.04(-1.03%)
Feb 21, 2019 3.890 3.960 3.850 3.880 40,769 +0.04(+1.04%)
Feb 20, 2019 3.850 4.000 3.840 3.840 34,960 -0.04(-1.03%)
Feb 19, 2019 3.890 3.933 3.870 3.880 24,709 -0.01(-0.26%)
Feb 15, 2019 3.870 3.940 3.860 3.890 29,700 +0.03(+0.78%)
Feb 14, 2019 3.780 3.990 3.780 3.860 62,800 -0.26(-6.31%)
Feb 13, 2019 4.090 4.120 4.000 4.120 26,384 +0.03(+0.73%)
Feb 12, 2019 4.120 4.120 4.080 4.090 26,601 -0.03(-0.73%)
Feb 11, 2019 4.200 4.200 4.100 4.120 31,971 -0.03(-0.72%)
Feb 08, 2019 4.190 4.190 4.050 4.150 12,500 +0.01(+0.24%)
Feb 07, 2019 4.140 4.190 4.130 4.140 17,183 +0.01(+0.24%)
Feb 06, 2019 4.060 4.190 4.040 4.130 25,253 +0.10(+2.48%)
Feb 05, 2019 4.070 4.080 4.030 4.030 37,602 +0.00(+0.00%)
Feb 04, 2019 4.030 4.030 3.920 4.030 29,944 +0.03(+0.75%)
Feb 01, 2019 4.030 4.050 4.000 4.000 17,700 +0.00(+0.00%)
Jan 31, 2019 4.050 4.060 4.000 4.000 23,604 -0.10(-2.44%)
Jan 30, 2019 4.180 4.180 4.100 4.100 13,667 -0.03(-0.73%)
Jan 29, 2019 4.180 4.180 4.100 4.130 7,694 -0.05(-1.20%)
Jan 28, 2019 4.130 4.200 4.100 4.180 22,304 +0.05(+1.21%)
Jan 25, 2019 4.020 4.140 4.020 4.130 10,300 +0.11(+2.74%)
Jan 24, 2019 4.210 4.210 3.990 4.020 21,464 -0.23(-5.41%)
Jan 23, 2019 4.270 4.300 4.250 4.250 14,317 -0.07(-1.62%)
Jan 22, 2019 4.430 4.439 4.300 4.320 74,651 -0.03(-0.69%)
Jan 18, 2019 4.240 4.380 4.210 4.350 47,900 +0.16(+3.82%)
Jan 17, 2019 4.120 4.220 4.090 4.190 70,089 +0.11(+2.70%)
Jan 16, 2019 4.050 4.090 4.010 4.080 9,321 +0.01(+0.25%)
Jan 15, 2019 3.963 4.090 3.963 4.070 24,482 +0.06(+1.50%)
Jan 14, 2019 4.010 4.090 3.970 4.010 21,170 +0.01(+0.25%)
Jan 11, 2019 4.000 4.050 3.990 4.000 1,800 +0.00(+0.00%)
Jan 10, 2019 4.020 4.070 4.000 4.000 19,366 -0.01(-0.25%)
Jan 09, 2019 4.100 4.100 3.990 4.010 9,824 -0.04(-0.99%)
Jan 08, 2019 4.050 4.061 4.020 4.050 10,143 -0.03(-0.74%)
Jan 07, 2019 4.020 4.100 3.925 4.080 51,166 +0.13(+3.29%)
Jan 04, 2019 3.850 4.150 3.850 3.950 59,700 +0.03(+0.77%)
Jan 03, 2019 3.860 3.940 3.740 3.920 27,552 +0.06(+1.55%)
Jan 02, 2019 3.700 3.890 3.618 3.860 23,965 +0.15(+4.04%)
Dec 31, 2018 3.600 3.850 3.600 3.710 22,200 +0.11(+3.06%)
Dec 28, 2018 3.560 3.720 3.560 3.600 19,100 +0.03(+0.84%)
Dec 27, 2018 3.530 3.700 3.530 3.570 20,049 +0.03(+0.85%)
Dec 26, 2018 3.730 3.810 3.520 3.540 34,015 -0.26(-6.84%)
Dec 24, 2018 3.880 3.890 3.730 3.800 10,800 -0.06(-1.55%)
Dec 21, 2018 3.730 3.860 3.600 3.860 19,000 +0.13(+3.49%)
Dec 20, 2018 3.740 3.740 3.580 3.730 16,193 +0.04(+1.08%)
Dec 19, 2018 3.600 3.690 3.560 3.690 16,825 +0.07(+1.93%)
Dec 18, 2018 3.620 3.730 3.615 3.620 7,445 +0.06(+1.69%)
Dec 17, 2018 3.620 3.630 3.560 3.560 16,736 -0.10(-2.86%)
Dec 14, 2018 3.540 3.750 3.540 3.665 23,600 -0.00(-0.14%)
Dec 13, 2018 3.650 3.740 3.630 3.670 19,278 +0.02(+0.55%)
Dec 12, 2018 3.520 3.680 3.510 3.650 21,890 +0.09(+2.53%)
Dec 11, 2018 3.690 3.690 3.550 3.560 10,892 -0.09(-2.47%)
Dec 10, 2018 3.640 3.683 3.500 3.650 21,256 +0.05(+1.39%)
Dec 07, 2018 3.610 3.750 3.600 3.600 17,800 -0.05(-1.37%)
Dec 06, 2018 3.800 3.800 3.610 3.650 37,678 -0.20(-5.19%)
Dec 04, 2018 3.820 3.970 3.770 3.850 24,200 -0.07(-1.79%)
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.