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, 2009 4.400 5.060 4.250 4.950 1,145,363 +0.56(+12.76%)
Aug 28, 2009 4.400 4.470 4.210 4.390 280,187 +0.00(+0.00%)
Aug 27, 2009 4.440 4.470 4.030 4.390 286,646 +0.02(+0.46%)
Aug 26, 2009 4.250 4.450 4.150 4.370 330,327 +0.12(+2.82%)
Aug 25, 2009 4.370 4.690 4.100 4.250 1,053,218 -0.23(-5.13%)
Aug 24, 2009 3.810 4.560 3.700 4.480 1,254,537 +0.75(+20.11%)
Aug 21, 2009 3.820 3.820 3.710 3.730 117,185 -0.01(-0.27%)
Aug 20, 2009 3.650 3.880 3.570 3.740 264,001 +0.17(+4.76%)
Aug 19, 2009 3.340 3.610 3.340 3.570 205,459 +0.08(+2.29%)
Aug 18, 2009 3.240 3.500 3.210 3.490 201,517 +0.34(+10.80%)
Aug 17, 2009 3.350 3.370 3.070 3.150 248,982 -0.33(-9.49%)
Aug 14, 2009 3.420 3.530 3.420 3.480 165,921 -0.05(-1.42%)
Aug 13, 2009 3.550 3.550 3.350 3.530 167,042 -0.02(-0.56%)
Aug 12, 2009 3.680 3.680 3.410 3.550 188,719 -0.05(-1.39%)
Aug 11, 2009 3.550 3.760 3.550 3.600 148,949 -0.14(-3.74%)
Aug 10, 2009 3.530 3.760 3.400 3.740 332,734 +0.21(+5.95%)
Aug 07, 2009 3.700 3.820 3.420 3.530 349,165 -0.16(-4.34%)
Aug 06, 2009 3.810 4.290 3.340 3.690 1,198,802 +0.67(+22.19%)
Aug 05, 2009 3.100 3.170 2.980 3.020 306,371 -0.03(-0.98%)
Aug 04, 2009 3.040 3.090 2.880 3.050 328,680 +0.06(+2.04%)
Aug 03, 2009 2.820 3.030 2.820 2.989 347,695 +0.20(+7.13%)
Jul 31, 2009 2.840 2.850 2.750 2.790 126,740 -0.04(-1.41%)
Jul 30, 2009 2.800 2.830 2.750 2.830 106,302 +0.03(+1.07%)
Jul 29, 2009 2.730 2.800 2.660 2.800 111,514 +0.00(+0.00%)
Jul 28, 2009 2.750 2.800 2.630 2.800 147,685 +0.07(+2.57%)
Jul 27, 2009 2.610 2.750 2.570 2.730 161,455 +0.09(+3.41%)
Jul 24, 2009 2.580 2.640 2.450 2.640 1,247 +0.04(+1.54%)
Jul 23, 2009 2.900 2.900 2.480 2.600 188,344 +0.14(+5.86%)
Jul 22, 2009 2.500 2.530 2.410 2.456 38,455 -0.03(-1.37%)
Jul 21, 2009 2.400 2.500 2.350 2.490 101,519 +0.08(+3.32%)
Jul 20, 2009 2.490 2.580 2.400 2.410 97,064 -0.07(-2.82%)
Jul 17, 2009 2.360 2.500 2.360 2.480 99,705 +0.09(+3.77%)
Jul 16, 2009 2.170 2.480 2.170 2.390 104,239 +0.16(+7.17%)
Jul 15, 2009 2.300 2.390 2.220 2.230 134,088 -0.10(-4.29%)
Jul 14, 2009 2.080 2.350 2.080 2.330 154,781 +0.25(+12.02%)
Jul 13, 2009 2.040 2.080 2.000 2.080 69,024 -0.02(-0.96%)
Jul 10, 2009 2.100 2.150 2.100 2.100 6,625 -0.01(-0.47%)
Jul 09, 2009 2.150 2.150 2.100 2.110 22,586 -0.01(-0.48%)
Jul 08, 2009 2.090 2.180 2.090 2.120 73,350 -0.03(-1.40%)
Jul 07, 2009 2.180 2.220 2.150 2.150 65,660 -0.02(-0.92%)
Jul 06, 2009 2.110 2.180 2.110 2.170 32,693 +0.00(+0.00%)
Jul 02, 2009 2.170 2.200 2.160 2.170 23,559 +0.01(+0.46%)
Jul 01, 2009 2.240 2.250 2.150 2.160 38,950 +0.05(+2.37%)
Jun 30, 2009 2.130 2.130 2.080 2.110 67,098 -0.02(-0.94%)
Jun 29, 2009 2.220 2.220 2.050 2.130 104,136 -0.09(-4.05%)
Jun 26, 2009 2.060 2.220 2.050 2.220 128,145 +0.16(+7.51%)
Jun 25, 2009 2.020 2.080 2.020 2.065 70,590 +0.04(+2.23%)
Jun 24, 2009 1.940 2.087 1.930 2.020 61,301 +0.09(+4.66%)
Jun 23, 2009 1.950 1.960 1.870 1.930 75,550 +0.00(+0.00%)
Jun 22, 2009 1.930 1.980 1.930 1.930 61,173 +0.00(+0.00%)
Jun 19, 2009 1.850 1.950 1.830 1.930 41,776 +0.07(+3.76%)
Jun 18, 2009 1.880 1.880 1.850 1.860 43,504 -0.02(-1.06%)
Jun 17, 2009 1.990 1.990 1.820 1.880 97,145 -0.12(-5.91%)
Jun 16, 2009 2.190 2.210 1.990 1.998 117,415 -0.14(-6.64%)
Jun 15, 2009 2.220 2.220 2.070 2.140 160,897 +0.03(+1.42%)
Jun 12, 2009 2.030 2.190 2.030 2.110 181,383 +0.09(+4.50%)
Jun 11, 2009 1.920 2.090 1.910 2.019 252,650 +0.04(+1.98%)
Jun 10, 2009 1.840 2.030 1.840 1.980 241,363 +0.17(+9.39%)
Jun 09, 2009 1.670 1.840 1.670 1.810 114,513 +0.11(+6.47%)
Jun 08, 2009 1.800 1.830 1.700 1.700 125,215 -0.15(-8.11%)
Jun 05, 2009 1.840 1.880 1.770 1.850 292,167 +0.02(+1.09%)
Jun 04, 2009 1.510 1.890 1.510 1.830 605,154 +0.27(+17.31%)
Jun 03, 2009 1.620 1.620 1.550 1.560 59,752 -0.03(-1.89%)
Jun 02, 2009 1.600 1.610 1.550 1.590 77,341 +0.03(+1.92%)
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.