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

Alpha Pro Tech (NY: APT )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 1.020 1.050 1.000 1.030 32,740 -0.01(-0.96%)
Jul 30, 2008 1.050 1.050 1.020 1.040 44,225 -0.01(-0.95%)
Jul 29, 2008 1.050 1.060 1.000 1.050 5,600 +0.05(+5.00%)
Jul 28, 2008 1.030 1.040 0.9860 1.000 41,900 -0.06(-5.66%)
Jul 25, 2008 1.030 1.060 1.030 1.060 9,525 +0.01(+0.95%)
Jul 24, 2008 1.050 1.070 1.030 1.050 20,700 +0.00(+0.00%)
Jul 23, 2008 1.110 1.110 1.000 1.050 50,300 -0.02(-1.87%)
Jul 22, 2008 1.050 1.070 1.040 1.070 2,100 +0.01(+0.94%)
Jul 21, 2008 1.030 1.100 1.010 1.060 77,537 +0.05(+4.95%)
Jul 18, 2008 1.010 1.020 1.010 1.010 13,700 +0.00(+0.00%)
Jul 17, 2008 0.9900 1.020 0.9900 1.010 17,849 +0.01(+1.00%)
Jul 16, 2008 1.000 1.030 1.000 1.000 13,725 -0.03(-2.91%)
Jul 15, 2008 1.020 1.050 1.020 1.030 23,700 +0.00(+0.00%)
Jul 14, 2008 1.110 1.110 1.020 1.030 43,765 +0.00(+0.00%)
Jul 11, 2008 1.020 1.050 1.020 1.030 90,980 +0.02(+1.98%)
Jul 10, 2008 0.9100 1.020 0.9100 1.010 22,940 +0.06(+6.32%)
Jul 09, 2008 0.9200 0.9600 0.9200 0.9500 64,287 +0.03(+3.26%)
Jul 08, 2008 0.9500 0.9500 0.9000 0.9200 58,413 -0.03(-3.16%)
Jul 07, 2008 0.9325 0.9500 0.9301 0.9500 9,675 +0.02(+2.15%)
Jul 04, 2008 0.9201 0.9400 0.9201 0.9300 2,100 +0.00(+0.00%)
Jul 03, 2008 0.9201 0.9400 0.9201 0.9300 2,100 -0.01(-1.06%)
Jul 02, 2008 0.9200 0.9400 0.9200 0.9400 20,576 +0.01(+1.08%)
Jul 01, 2008 0.9200 0.9500 0.9200 0.9300 2,728 -0.03(-3.12%)
Jun 30, 2008 0.9400 0.9600 0.9100 0.9600 13,163 +0.02(+2.14%)
Jun 27, 2008 0.9800 0.9800 0.9000 0.9399 51,222 -0.00(-0.01%)
Jun 26, 2008 0.9100 0.9500 0.9000 0.9400 70,300 +0.00(+0.00%)
Jun 25, 2008 0.9400 0.9400 0.9300 0.9400 41,384 +0.01(+1.08%)
Jun 24, 2008 1.000 1.000 0.9000 0.9300 184,318 -0.07(-7.00%)
Jun 23, 2008 0.9700 1.000 0.9700 1.000 19,900 +0.03(+3.09%)
Jun 20, 2008 1.000 1.020 0.9700 0.9700 71,642 -0.03(-3.00%)
Jun 19, 2008 1.010 1.030 1.000 1.000 35,982 -0.01(-0.99%)
Jun 18, 2008 1.060 1.060 1.010 1.010 8,870 +0.00(+0.00%)
Jun 17, 2008 1.030 1.030 1.010 1.010 9,975 -0.00(-0.01%)
Jun 16, 2008 1.060 1.060 1.010 1.010 2,070 +0.01(+1.01%)
Jun 13, 2008 1.030 1.040 1.000 1.000 102,100 -0.02(-1.96%)
Jun 12, 2008 1.020 1.060 1.020 1.020 42,024 -0.01(-0.97%)
Jun 11, 2008 1.030 1.040 1.030 1.030 13,041 +0.01(+0.98%)
Jun 10, 2008 1.020 1.040 1.010 1.020 7,330 +0.00(+0.00%)
Jun 09, 2008 1.040 1.060 1.020 1.020 34,830 +0.00(+0.00%)
Jun 06, 2008 1.060 1.060 1.020 1.020 15,000 -0.04(-3.77%)
Jun 05, 2008 1.050 1.060 1.020 1.060 32,525 +0.03(+2.91%)
Jun 04, 2008 1.040 1.070 1.030 1.030 52,360 -0.03(-2.83%)
Jun 03, 2008 1.080 1.080 1.040 1.060 22,584 +0.01(+0.95%)
Jun 02, 2008 1.050 1.070 1.050 1.050 15,157 -0.02(-1.87%)
May 30, 2008 1.050 1.080 1.040 1.070 28,406 +0.02(+1.90%)
May 29, 2008 1.070 1.080 1.050 1.050 93,592 -0.01(-0.94%)
May 28, 2008 1.070 1.080 1.040 1.060 93,600 -0.02(-1.85%)
May 27, 2008 1.080 1.090 1.060 1.080 35,328 -0.01(-0.92%)
May 26, 2008 1.100 1.100 1.060 1.090 0 +0.00(+0.00%)
May 23, 2008 1.100 1.100 1.060 1.090 13,700 +0.00(+0.01%)
May 22, 2008 1.090 1.110 1.060 1.090 39,850 -0.00(-0.01%)
May 21, 2008 1.030 1.090 1.020 1.090 99,840 +0.04(+3.81%)
May 20, 2008 1.060 1.090 1.040 1.050 71,147 -0.02(-1.87%)
May 19, 2008 1.070 1.100 1.070 1.070 50,800 -0.01(-0.93%)
May 16, 2008 1.050 1.100 1.050 1.080 71,425 +0.00(+0.00%)
May 15, 2008 1.090 1.100 1.040 1.080 116,456 -0.01(-0.92%)
May 14, 2008 1.180 1.180 1.060 1.090 233,897 -0.07(-6.03%)
May 13, 2008 1.120 1.160 1.120 1.160 44,925 +0.03(+2.65%)
May 12, 2008 1.110 1.150 1.110 1.130 59,991 +0.00(+0.00%)
May 09, 2008 1.110 1.130 1.080 1.130 33,500 +0.02(+1.80%)
May 08, 2008 1.120 1.120 1.080 1.110 18,080 +0.01(+0.91%)
May 07, 2008 1.080 1.110 1.080 1.100 28,750 +0.02(+1.85%)
May 06, 2008 1.080 1.120 1.070 1.080 163,211 -0.02(-1.82%)
May 05, 2008 1.100 1.100 1.070 1.100 42,247 +0.01(+0.92%)
May 02, 2008 1.146 1.170 1.000 1.090 257,780 -0.06(-5.22%)
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.