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 (%)
Oct 31, 2011 1.140 1.140 1.120 1.120 27,815 -0.02(-1.75%)
Oct 28, 2011 1.110 1.160 1.110 1.140 22,489 +0.03(+2.70%)
Oct 27, 2011 1.120 1.150 1.110 1.110 49,042 -0.01(-0.89%)
Oct 26, 2011 1.110 1.157 1.100 1.120 48,615 +0.00(+0.00%)
Oct 25, 2011 1.150 1.160 1.120 1.120 20,644 -0.03(-2.61%)
Oct 24, 2011 1.120 1.150 1.120 1.150 13,600 +0.03(+2.68%)
Oct 21, 2011 1.107 1.150 1.080 1.120 8,501 +0.02(+1.82%)
Oct 20, 2011 1.130 1.130 1.090 1.100 23,200 +0.01(+0.92%)
Oct 19, 2011 1.120 1.160 1.090 1.090 22,086 -0.04(-3.55%)
Oct 18, 2011 1.150 1.150 1.130 1.130 61,641 -0.01(-0.87%)
Oct 17, 2011 1.100 1.150 1.097 1.140 23,190 +0.02(+1.79%)
Oct 14, 2011 1.090 1.140 1.080 1.120 72,516 +0.03(+2.75%)
Oct 13, 2011 1.130 1.170 1.050 1.090 26,888 -0.04(-3.54%)
Oct 12, 2011 1.100 1.140 1.050 1.130 47,775 +0.01(+0.89%)
Oct 11, 2011 1.120 1.120 1.100 1.120 44,600 +0.01(+0.90%)
Oct 10, 2011 1.130 1.130 1.080 1.110 29,892 +0.00(+0.00%)
Oct 07, 2011 1.150 1.170 0.9340 1.110 157,637 -0.01(-0.90%)
Oct 06, 2011 1.140 1.160 1.110 1.120 26,849 +0.01(+0.91%)
Oct 05, 2011 1.150 1.170 1.080 1.110 31,290 -0.01(-0.89%)
Oct 04, 2011 1.130 1.180 1.100 1.120 21,473 +0.01(+0.90%)
Oct 03, 2011 1.180 1.190 1.110 1.110 55,649 -0.04(-3.48%)
Sep 30, 2011 1.160 1.180 1.150 1.150 23,700 -0.01(-0.86%)
Sep 29, 2011 1.190 1.190 1.150 1.160 73,788 -0.03(-2.52%)
Sep 28, 2011 1.180 1.190 1.180 1.190 14,500 +0.02(+1.71%)
Sep 27, 2011 1.210 1.250 1.160 1.170 40,122 +0.01(+0.86%)
Sep 26, 2011 1.190 1.230 1.150 1.160 41,321 -0.07(-5.54%)
Sep 23, 2011 1.130 1.250 1.130 1.228 33,684 +0.08(+6.78%)
Sep 22, 2011 1.160 1.180 1.140 1.150 55,500 -0.04(-3.36%)
Sep 21, 2011 1.190 1.190 1.160 1.190 26,416 +0.00(+0.00%)
Sep 20, 2011 1.180 1.229 1.150 1.190 38,100 +0.00(+0.00%)
Sep 19, 2011 1.200 1.200 1.188 1.190 29,800 +0.01(+0.85%)
Sep 16, 2011 1.170 1.210 1.140 1.180 33,256 +0.00(+0.00%)
Sep 15, 2011 1.190 1.200 1.160 1.180 95,179 -0.01(-0.84%)
Sep 14, 2011 1.180 1.200 1.161 1.190 43,950 +0.03(+2.59%)
Sep 13, 2011 1.120 1.210 1.120 1.160 25,970 +0.02(+1.75%)
Sep 12, 2011 1.130 1.220 1.130 1.140 42,000 +0.00(+0.00%)
Sep 09, 2011 1.170 1.200 1.130 1.140 28,705 -0.03(-2.57%)
Sep 08, 2011 1.200 1.230 1.170 1.170 40,624 -0.02(-1.67%)
Sep 07, 2011 1.230 1.240 1.190 1.190 21,580 -0.03(-2.46%)
Sep 06, 2011 1.180 1.270 1.130 1.220 53,662 +0.03(+2.53%)
Sep 02, 2011 1.160 1.200 1.150 1.190 27,748 +0.03(+2.58%)
Sep 01, 2011 1.160 1.200 1.160 1.160 18,897 +0.00(+0.00%)
Aug 31, 2011 1.250 1.261 1.120 1.160 99,827 -0.11(-8.66%)
Aug 30, 2011 1.170 1.290 1.160 1.270 136,331 +0.10(+8.55%)
Aug 29, 2011 1.110 1.200 1.110 1.170 109,498 +0.05(+4.46%)
Aug 26, 2011 1.110 1.120 1.081 1.120 68,229 +0.05(+4.67%)
Aug 25, 2011 1.070 1.120 1.070 1.070 42,878 +0.02(+1.90%)
Aug 24, 2011 1.080 1.130 1.050 1.050 63,030 +0.00(+0.00%)
Aug 23, 2011 1.020 1.060 1.020 1.050 44,100 +0.03(+2.94%)
Aug 22, 2011 1.030 1.050 1.010 1.020 61,236 +0.00(+0.00%)
Aug 19, 2011 1.020 1.080 1.020 1.020 43,270 -0.04(-3.77%)
Aug 18, 2011 1.090 1.120 1.050 1.060 19,580 -0.03(-2.75%)
Aug 17, 2011 1.090 1.120 1.090 1.090 20,726 +0.00(+0.00%)
Aug 16, 2011 1.110 1.110 1.060 1.090 16,500 -0.04(-3.54%)
Aug 15, 2011 1.080 1.140 1.080 1.130 22,532 +0.07(+6.60%)
Aug 12, 2011 1.060 1.100 1.051 1.060 19,153 +0.02(+1.92%)
Aug 11, 2011 1.070 1.081 1.020 1.040 70,176 -0.02(-1.89%)
Aug 10, 2011 1.060 1.150 1.020 1.060 37,496 +0.02(+1.91%)
Aug 09, 2011 1.110 1.061 1.020 1.040 131,844 +0.03(+2.98%)
Aug 08, 2011 1.020 1.100 1.010 1.010 186,666 -0.05(-4.72%)
Aug 05, 2011 1.130 1.130 1.050 1.060 80,683 -0.07(-6.19%)
Aug 04, 2011 1.130 1.190 1.110 1.130 136,700 -0.06(-5.05%)
Aug 03, 2011 1.160 1.200 1.160 1.190 34,190 +0.00(+0.01%)
Aug 02, 2011 1.190 1.220 1.160 1.190 16,827 -0.02(-1.65%)
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.