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

Alpha Pro Tech (NY: APT )

6.030 +0.030 (+0.50%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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, 2016 3.140 3.150 3.010 3.040 40,716 -0.08(-2.56%)
Aug 30, 2016 3.090 3.150 3.020 3.120 34,758 +0.00(+0.00%)
Aug 29, 2016 3.100 3.139 3.030 3.120 87,312 +0.07(+2.30%)
Aug 26, 2016 3.140 3.210 3.050 3.050 37,492 -0.09(-2.87%)
Aug 25, 2016 3.170 3.230 3.060 3.140 81,523 -0.01(-0.32%)
Aug 24, 2016 3.240 3.330 3.100 3.150 137,936 -0.16(-4.83%)
Aug 23, 2016 3.360 3.410 3.260 3.310 219,782 -0.03(-0.90%)
Aug 22, 2016 3.180 3.370 3.130 3.340 387,848 +0.20(+6.37%)
Aug 19, 2016 3.160 3.210 3.104 3.140 109,742 -0.02(-0.72%)
Aug 18, 2016 3.070 3.200 3.070 3.163 188,640 +0.11(+3.70%)
Aug 17, 2016 3.100 3.170 2.940 3.050 167,772 -0.05(-1.61%)
Aug 16, 2016 3.000 3.220 2.980 3.100 397,275 +0.11(+3.68%)
Aug 15, 2016 2.960 3.010 2.920 2.990 84,087 +0.07(+2.40%)
Aug 12, 2016 3.000 3.060 2.880 2.920 63,170 -0.09(-2.99%)
Aug 11, 2016 3.080 3.116 2.990 3.010 54,785 -0.07(-2.27%)
Aug 10, 2016 3.140 3.140 3.000 3.080 106,467 -0.04(-1.28%)
Aug 09, 2016 3.180 3.180 3.090 3.120 64,134 +0.04(+1.33%)
Aug 08, 2016 3.000 3.179 2.980 3.079 184,959 +0.12(+4.02%)
Aug 05, 2016 2.790 3.060 2.760 2.960 212,688 +0.17(+6.09%)
Aug 04, 2016 2.680 3.060 2.680 2.790 425,657 +0.23(+8.98%)
Aug 03, 2016 2.450 2.590 2.450 2.560 42,053 +0.07(+2.81%)
Aug 02, 2016 2.690 2.690 2.450 2.490 48,615 -0.14(-5.32%)
Aug 01, 2016 2.610 2.670 2.450 2.630 101,567 +0.00(+0.00%)
Jul 29, 2016 2.670 2.750 2.628 2.630 49,922 -0.12(-4.36%)
Jul 28, 2016 2.500 2.800 2.460 2.750 343,608 +0.28(+11.34%)
Jul 27, 2016 2.483 2.500 2.460 2.470 40,031 -0.01(-0.40%)
Jul 26, 2016 2.490 2.500 2.480 2.480 20,459 -0.01(-0.40%)
Jul 25, 2016 2.500 2.500 2.460 2.490 21,134 +0.02(+0.81%)
Jul 22, 2016 2.480 2.495 2.470 2.470 18,420 +0.02(+0.82%)
Jul 21, 2016 2.442 2.494 2.440 2.450 18,070 -0.01(-0.41%)
Jul 20, 2016 2.456 2.500 2.440 2.460 14,969 -0.02(-0.81%)
Jul 19, 2016 2.470 2.495 2.430 2.480 20,487 +0.05(+2.06%)
Jul 18, 2016 2.440 2.450 2.430 2.430 17,865 -0.01(-0.41%)
Jul 15, 2016 2.447 2.480 2.440 2.440 12,060 -0.00(-0.02%)
Jul 14, 2016 2.450 2.490 2.440 2.441 19,715 -0.02(-0.79%)
Jul 13, 2016 2.490 2.490 2.450 2.460 28,330 +0.00(+0.00%)
Jul 12, 2016 2.480 2.500 2.460 2.460 32,475 +0.01(+0.41%)
Jul 11, 2016 2.490 2.510 2.440 2.450 69,597 +0.05(+2.08%)
Jul 08, 2016 2.320 2.420 2.360 2.400 14,587 +0.04(+1.69%)
Jul 07, 2016 2.330 2.480 2.330 2.360 25,350 +0.02(+1.07%)
Jul 06, 2016 2.260 2.360 2.260 2.335 19,454 +0.06(+2.86%)
Jul 05, 2016 2.200 2.350 2.200 2.270 28,439 +0.01(+0.45%)
Jul 01, 2016 2.300 2.260 2.260 2.260 31,500 -0.01(-0.44%)
Jun 30, 2016 2.190 2.400 2.150 2.270 44,374 +0.06(+2.71%)
Jun 29, 2016 2.180 2.260 2.160 2.210 22,568 +0.02(+0.91%)
Jun 28, 2016 2.160 2.200 2.160 2.190 12,031 +0.07(+3.30%)
Jun 27, 2016 2.140 2.190 2.110 2.120 28,359 +0.00(+0.00%)
Jun 24, 2016 2.040 2.210 2.040 2.120 31,138 +0.00(+0.00%)
Jun 23, 2016 2.170 2.220 2.120 2.120 16,608 -0.06(-2.75%)
Jun 22, 2016 2.230 2.260 2.180 2.180 15,555 -0.06(-2.68%)
Jun 21, 2016 2.180 2.280 2.180 2.240 63,954 +0.01(+0.45%)
Jun 20, 2016 2.250 2.280 2.200 2.230 38,534 -0.04(-1.76%)
Jun 17, 2016 2.130 2.270 2.100 2.270 85,453 +0.08(+3.65%)
Jun 16, 2016 2.260 2.330 2.150 2.190 81,346 -0.08(-3.52%)
Jun 15, 2016 2.350 2.475 2.190 2.270 97,533 -0.05(-2.16%)
Jun 14, 2016 2.300 2.350 2.290 2.320 53,425 +0.02(+0.87%)
Jun 13, 2016 2.350 2.340 2.250 2.300 159,163 -0.04(-1.71%)
Jun 10, 2016 2.520 2.540 2.280 2.340 75,484 -0.16(-6.40%)
Jun 09, 2016 2.480 2.540 2.480 2.500 47,131 +0.02(+0.80%)
Jun 08, 2016 2.460 2.540 2.460 2.480 34,553 +0.01(+0.41%)
Jun 07, 2016 2.500 2.520 2.460 2.470 37,318 -0.05(-1.98%)
Jun 06, 2016 2.540 2.540 2.470 2.520 51,511 -0.01(-0.40%)
Jun 03, 2016 2.480 2.540 2.480 2.530 9,777 +0.04(+1.61%)
Jun 02, 2016 2.460 2.550 2.460 2.490 36,300 +0.03(+1.22%)
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.