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 UNCHANGED
Streaming Delayed 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, 2015 2.020 2.080 2.020 2.070 36,462 +0.02(+0.98%)
Aug 28, 2015 2.050 2.060 2.010 2.050 15,482 +0.03(+1.49%)
Aug 27, 2015 2.010 2.060 2.000 2.020 62,676 +0.00(+0.00%)
Aug 26, 2015 2.000 2.020 1.990 2.020 53,963 +0.01(+0.50%)
Aug 25, 2015 2.040 2.040 1.990 2.010 73,424 +0.00(+0.00%)
Aug 24, 2015 2.000 2.100 1.940 2.010 178,706 -0.05(-2.43%)
Aug 21, 2015 2.020 2.073 2.020 2.060 97,722 -0.01(-0.48%)
Aug 20, 2015 2.090 2.130 2.060 2.070 47,409 -0.04(-1.90%)
Aug 19, 2015 2.080 2.200 2.060 2.110 177,057 -0.01(-0.47%)
Aug 18, 2015 2.110 2.150 2.110 2.120 34,746 -0.03(-1.40%)
Aug 17, 2015 2.060 2.150 2.060 2.150 21,060 +0.03(+1.42%)
Aug 14, 2015 2.100 2.130 2.100 2.120 33,053 -0.01(-0.47%)
Aug 13, 2015 2.050 2.130 2.050 2.130 26,139 +0.05(+2.40%)
Aug 12, 2015 2.050 2.120 2.040 2.080 47,838 -0.07(-3.26%)
Aug 11, 2015 2.120 2.150 2.100 2.150 23,689 -0.02(-0.92%)
Aug 10, 2015 2.050 2.170 2.050 2.170 109,942 +0.08(+3.83%)
Aug 07, 2015 2.080 2.120 2.080 2.090 31,804 -0.05(-2.34%)
Aug 06, 2015 2.120 2.140 2.020 2.140 85,707 +0.01(+0.47%)
Aug 05, 2015 2.030 2.160 2.030 2.130 49,857 +0.04(+1.91%)
Aug 04, 2015 2.160 2.180 2.050 2.090 106,832 -0.10(-4.57%)
Aug 03, 2015 2.160 2.200 2.150 2.190 16,761 +0.01(+0.46%)
Jul 31, 2015 2.170 2.190 2.170 2.180 32,690 +0.01(+0.46%)
Jul 30, 2015 2.110 2.180 2.110 2.170 22,477 +0.06(+2.84%)
Jul 29, 2015 2.110 2.160 2.110 2.110 13,880 -0.01(-0.47%)
Jul 28, 2015 2.110 2.140 2.030 2.120 130,582 -0.01(-0.47%)
Jul 27, 2015 2.130 2.166 2.110 2.130 48,713 -0.03(-1.39%)
Jul 24, 2015 2.170 2.200 2.130 2.160 94,255 +0.00(+0.00%)
Jul 23, 2015 2.180 2.200 2.155 2.160 57,629 -0.03(-1.37%)
Jul 22, 2015 2.160 2.202 2.160 2.190 28,926 +0.00(+0.00%)
Jul 21, 2015 2.190 2.210 2.170 2.190 41,133 -0.01(-0.45%)
Jul 20, 2015 2.170 2.200 2.150 2.200 107,331 -0.01(-0.45%)
Jul 17, 2015 2.210 2.230 2.170 2.210 81,606 -0.01(-0.45%)
Jul 16, 2015 2.200 2.220 2.190 2.220 63,504 +0.03(+1.37%)
Jul 15, 2015 2.210 2.210 2.170 2.190 25,231 -0.02(-0.90%)
Jul 14, 2015 2.200 2.240 2.200 2.210 36,067 -0.01(-0.45%)
Jul 13, 2015 2.190 2.230 2.180 2.220 38,122 +0.04(+1.83%)
Jul 10, 2015 2.160 2.230 2.160 2.180 40,390 +0.02(+0.93%)
Jul 09, 2015 2.164 2.190 2.160 2.160 48,375 +0.02(+0.93%)
Jul 08, 2015 2.180 2.200 2.140 2.140 77,793 -0.05(-2.28%)
Jul 07, 2015 2.190 2.200 2.130 2.190 110,892 -0.04(-1.79%)
Jul 06, 2015 2.210 2.230 2.180 2.230 98,451 -0.02(-0.89%)
Jul 02, 2015 2.280 2.250 2.250 2.250 83,000 +0.01(+0.45%)
Jul 01, 2015 2.260 2.300 2.190 2.240 93,118 +0.00(+0.00%)
Jun 30, 2015 2.330 2.330 2.180 2.240 194,352 +0.04(+1.82%)
Jun 29, 2015 2.290 2.290 2.200 2.200 210,943 -0.09(-3.93%)
Jun 26, 2015 2.270 2.310 2.250 2.290 122,389 +0.01(+0.44%)
Jun 25, 2015 2.350 2.350 2.270 2.280 116,851 -0.06(-2.56%)
Jun 24, 2015 2.360 2.387 2.330 2.340 64,866 -0.03(-1.27%)
Jun 23, 2015 2.420 2.450 2.370 2.370 286,500 -0.06(-2.47%)
Jun 22, 2015 2.450 2.470 2.350 2.430 230,978 +0.09(+3.85%)
Jun 19, 2015 2.470 2.470 2.310 2.340 490,388 -0.10(-4.10%)
Jun 18, 2015 2.450 2.500 2.440 2.440 114,885 -0.02(-0.81%)
Jun 17, 2015 2.560 2.640 2.460 2.460 288,137 -0.12(-4.65%)
Jun 16, 2015 2.800 2.930 2.550 2.580 518,858 -0.14(-5.15%)
Jun 15, 2015 2.750 2.890 2.630 2.720 591,039 +0.13(+5.02%)
Jun 12, 2015 2.420 2.620 2.399 2.590 615,113 +0.20(+8.37%)
Jun 11, 2015 2.270 2.450 2.270 2.390 373,258 +0.13(+5.75%)
Jun 10, 2015 2.290 2.340 2.210 2.260 147,724 -0.03(-1.31%)
Jun 09, 2015 2.390 2.390 2.240 2.290 241,785 -0.04(-1.72%)
Jun 08, 2015 2.340 2.360 2.300 2.330 328,521 +0.05(+2.19%)
Jun 05, 2015 2.370 2.380 2.240 2.280 424,256 -0.07(-3.00%)
Jun 04, 2015 2.350 2.490 2.330 2.351 452,107 +0.01(+0.45%)
Jun 03, 2015 2.490 2.500 2.310 2.340 208,960 -0.08(-3.31%)
Jun 02, 2015 2.400 2.610 2.395 2.420 533,409 +0.06(+2.55%)
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.