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

Alpha Pro Tech (NY: APT )

6.140 +0.160 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2005 2.550 3.000 2.520 2.960 324,100 +0.40(+15.62%)
Aug 30, 2005 2.620 2.690 2.520 2.560 100,300 -0.09(-3.40%)
Aug 29, 2005 2.440 2.730 2.400 2.650 298,400 +0.23(+9.50%)
Aug 26, 2005 2.420 2.430 2.420 2.420 49,000 -0.01(-0.41%)
Aug 25, 2005 2.400 2.430 2.400 2.430 15,800 +0.03(+1.25%)
Aug 24, 2005 2.450 2.450 2.380 2.400 45,000 -0.03(-1.23%)
Aug 23, 2005 2.380 2.450 2.380 2.430 66,700 +0.04(+1.67%)
Aug 22, 2005 2.380 2.430 2.340 2.390 37,000 -0.01(-0.42%)
Aug 19, 2005 2.430 2.440 2.380 2.400 19,100 -0.05(-2.04%)
Aug 18, 2005 2.420 2.450 2.400 2.450 48,500 +0.00(+0.00%)
Aug 17, 2005 2.440 2.450 2.410 2.450 28,300 -0.01(-0.41%)
Aug 16, 2005 2.460 2.460 2.390 2.460 104,900 -0.01(-0.40%)
Aug 15, 2005 2.280 2.470 2.270 2.470 50,200 +0.17(+7.39%)
Aug 12, 2005 2.270 2.320 2.250 2.300 40,600 +0.00(+0.00%)
Aug 11, 2005 2.250 2.310 2.250 2.300 31,100 +0.03(+1.32%)
Aug 10, 2005 2.300 2.300 2.170 2.270 91,500 -0.07(-2.99%)
Aug 09, 2005 2.480 2.490 2.150 2.340 231,000 -0.06(-2.50%)
Aug 08, 2005 2.400 2.490 2.381 2.400 137,500 +0.00(+0.00%)
Aug 05, 2005 2.300 2.400 2.300 2.400 146,700 +0.08(+3.45%)
Aug 04, 2005 2.330 2.330 2.280 2.320 25,200 -0.03(-1.28%)
Aug 03, 2005 2.340 2.350 2.300 2.350 36,200 +0.01(+0.43%)
Aug 02, 2005 2.280 2.370 2.280 2.340 82,700 +0.04(+1.74%)
Aug 01, 2005 2.220 2.300 2.190 2.300 27,700 +0.08(+3.60%)
Jul 29, 2005 2.290 2.300 2.200 2.220 57,900 -0.04(-1.77%)
Jul 28, 2005 2.250 2.300 2.250 2.260 25,000 +0.00(+0.00%)
Jul 27, 2005 2.350 2.350 2.230 2.260 35,100 -0.04(-1.80%)
Jul 26, 2005 2.350 2.390 2.301 2.301 50,100 -0.05(-2.06%)
Jul 25, 2005 2.220 2.350 2.210 2.350 58,600 +0.10(+4.44%)
Jul 22, 2005 2.250 2.260 2.200 2.250 79,900 -0.01(-0.44%)
Jul 21, 2005 2.290 2.310 2.250 2.260 42,800 -0.03(-1.31%)
Jul 20, 2005 2.330 2.330 2.230 2.290 126,700 -0.04(-1.72%)
Jul 19, 2005 2.240 2.340 2.240 2.330 306,000 +0.11(+4.95%)
Jul 18, 2005 2.120 2.220 2.110 2.220 387,600 +0.20(+9.90%)
Jul 15, 2005 2.090 2.090 2.000 2.020 28,200 +0.00(+0.00%)
Jul 14, 2005 2.090 2.090 1.976 2.020 42,500 +0.00(+0.00%)
Jul 13, 2005 2.020 2.040 2.010 2.020 29,000 -0.02(-0.98%)
Jul 12, 2005 2.000 2.050 2.000 2.040 46,300 -0.02(-0.97%)
Jul 11, 2005 2.070 2.090 2.020 2.060 60,900 +0.05(+2.49%)
Jul 08, 2005 2.010 2.050 2.000 2.010 19,900 +0.00(+0.00%)
Jul 07, 2005 1.980 2.050 1.950 2.010 99,300 +0.03(+1.52%)
Jul 06, 2005 1.930 1.990 1.930 1.980 68,000 +0.06(+3.13%)
Jul 05, 2005 1.900 1.920 1.870 1.920 46,100 +0.02(+1.05%)
Jul 01, 2005 1.900 1.920 1.870 1.900 23,600 -0.01(-0.52%)
Jun 30, 2005 1.900 1.930 1.860 1.910 21,700 +0.04(+2.14%)
Jun 29, 2005 1.900 1.900 1.860 1.870 38,900 -0.05(-2.60%)
Jun 28, 2005 1.860 1.920 1.860 1.920 26,900 -0.03(-1.54%)
Jun 27, 2005 1.840 1.970 1.840 1.950 27,800 +0.04(+2.09%)
Jun 24, 2005 1.850 1.930 1.850 1.910 40,500 +0.02(+1.06%)
Jun 23, 2005 1.880 1.890 1.870 1.890 12,100 +0.05(+2.72%)
Jun 22, 2005 1.900 1.900 1.840 1.840 47,000 -0.06(-3.16%)
Jun 21, 2005 1.870 1.900 1.870 1.900 10,500 +0.02(+1.06%)
Jun 20, 2005 1.870 1.940 1.870 1.880 15,400 -0.03(-1.57%)
Jun 17, 2005 1.900 1.950 1.880 1.910 55,600 +0.01(+0.53%)
Jun 16, 2005 1.930 1.950 1.900 1.900 18,900 -0.04(-2.06%)
Jun 15, 2005 1.980 1.980 1.910 1.940 11,200 -0.04(-2.02%)
Jun 14, 2005 1.990 2.000 1.920 1.980 29,100 +0.05(+2.59%)
Jun 13, 2005 1.920 1.940 1.900 1.930 16,000 +0.02(+1.05%)
Jun 10, 2005 1.930 1.930 1.890 1.910 17,400 -0.02(-1.04%)
Jun 09, 2005 1.880 1.930 1.870 1.930 16,300 +0.06(+3.21%)
Jun 08, 2005 1.920 1.920 1.870 1.870 35,100 -0.03(-1.58%)
Jun 07, 2005 1.940 1.940 1.900 1.900 23,900 -0.04(-2.06%)
Jun 06, 2005 1.940 1.960 1.930 1.940 76,800 +0.02(+1.04%)
Jun 03, 2005 1.920 1.930 1.900 1.920 21,400 -0.01(-0.52%)
Jun 02, 2005 1.950 1.950 1.901 1.930 29,500 -0.02(-1.03%)
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.