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

Alpha Pro Tech (NY: APT )

6.000 -0.120 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2018 3.650 3.650 3.650 0 -0.02(-0.68%)
Aug 30, 2018 3.650 3.700 3.600 3.675 52,413 +0.07(+2.08%)
Aug 29, 2018 3.550 3.650 3.550 3.600 25,728 +0.05(+1.41%)
Aug 28, 2018 3.550 3.600 3.500 3.550 14,017 +0.00(+0.00%)
Aug 27, 2018 3.550 3.600 3.500 3.550 18,029 +0.00(+0.00%)
Aug 24, 2018 3.550 3.600 3.550 3.550 38,500 +0.00(+0.03%)
Aug 23, 2018 3.550 3.550 3.500 3.549 43,306 -0.00(-0.03%)
Aug 22, 2018 3.450 3.550 3.447 3.550 44,187 +0.10(+2.90%)
Aug 21, 2018 3.500 3.549 3.450 3.450 30,683 -0.05(-1.43%)
Aug 20, 2018 3.400 3.500 3.400 3.500 23,131 +0.15(+4.48%)
Aug 17, 2018 3.400 3.500 3.350 3.350 14,200 -0.10(-2.90%)
Aug 16, 2018 3.450 3.500 3.450 3.450 13,743 +0.00(+0.00%)
Aug 15, 2018 3.498 3.525 3.450 3.450 78,328 -0.00(-0.03%)
Aug 14, 2018 3.500 3.550 3.450 3.451 15,467 +0.00(+0.03%)
Aug 13, 2018 3.450 3.516 3.400 3.450 26,549 +0.00(+0.00%)
Aug 10, 2018 3.400 3.530 3.400 3.450 28,800 +0.05(+1.47%)
Aug 09, 2018 3.400 3.500 3.400 3.400 22,417 -0.10(-2.86%)
Aug 08, 2018 3.450 3.500 3.450 3.500 8,873 +0.05(+1.45%)
Aug 07, 2018 3.550 3.550 3.450 3.450 9,420 -0.10(-2.82%)
Aug 06, 2018 3.450 3.550 3.450 3.550 42,355 +0.15(+4.41%)
Aug 03, 2018 3.550 3.600 3.400 3.400 27,800 +0.10(+3.03%)
Aug 02, 2018 3.330 3.350 3.300 3.300 17,194 -0.05(-1.49%)
Aug 01, 2018 3.300 3.350 3.250 3.350 42,732 +0.05(+1.52%)
Jul 31, 2018 3.350 3.350 3.284 3.300 13,947 -0.05(-1.50%)
Jul 30, 2018 3.350 3.375 3.300 3.350 9,023 -0.05(-1.47%)
Jul 27, 2018 3.450 3.450 3.350 3.400 12,300 +0.00(+0.00%)
Jul 26, 2018 3.450 3.450 3.400 3.400 2,429 -0.05(-1.45%)
Jul 25, 2018 3.450 3.450 3.400 3.450 11,787 +0.05(+1.47%)
Jul 24, 2018 3.500 3.500 3.400 3.400 8,599 -0.10(-2.86%)
Jul 23, 2018 3.450 3.500 3.450 3.500 2,764 +0.05(+1.45%)
Jul 20, 2018 3.350 3.450 3.350 3.450 7,767 +0.10(+2.99%)
Jul 19, 2018 3.500 3.500 3.350 3.350 4,956 -0.15(-4.29%)
Jul 18, 2018 3.400 3.500 3.400 3.500 8,690 +0.15(+4.48%)
Jul 17, 2018 3.502 3.525 3.350 3.350 23,132 -0.20(-5.63%)
Jul 16, 2018 3.650 3.650 3.550 3.550 4,356 -0.05(-1.39%)
Jul 13, 2018 3.450 3.600 3.450 3.600 14,303 +0.15(+4.35%)
Jul 12, 2018 3.450 3.500 3.450 3.450 9,041 +0.00(+0.00%)
Jul 11, 2018 3.400 3.503 3.400 3.450 14,479 +0.00(+0.00%)
Jul 10, 2018 3.550 3.550 3.450 3.450 42,994 +0.00(+0.00%)
Jul 09, 2018 3.400 3.450 3.400 3.450 29,486 +0.05(+1.47%)
Jul 06, 2018 3.400 3.450 3.400 3.400 18,943 +0.00(+0.00%)
Jul 05, 2018 3.350 3.450 3.350 3.400 18,380 +0.05(+1.48%)
Jul 03, 2018 3.350 3.350 3.350 0 +0.05(+1.53%)
Jul 02, 2018 3.400 3.400 3.300 3.300 14,082 -0.05(-1.49%)
Jun 29, 2018 3.400 3.400 3.300 3.350 26,073 +0.00(+0.00%)
Jun 28, 2018 3.350 3.400 3.300 3.350 40,889 +0.00(+0.00%)
Jun 27, 2018 3.350 3.400 3.350 3.350 24,058 +0.00(+0.00%)
Jun 26, 2018 3.300 3.400 3.300 3.350 22,060 +0.05(+1.52%)
Jun 25, 2018 3.350 3.350 3.300 3.300 12,656 -0.10(-2.94%)
Jun 22, 2018 3.300 3.450 3.300 3.400 38,062 +0.05(+1.49%)
Jun 21, 2018 3.400 3.400 3.300 3.350 42,396 +0.00(+0.00%)
Jun 20, 2018 3.350 3.400 3.300 3.350 7,549 +0.00(+0.00%)
Jun 19, 2018 3.400 3.400 3.350 3.350 24,786 +0.00(+0.00%)
Jun 18, 2018 3.350 3.350 3.250 3.350 31,917 +0.05(+1.52%)
Jun 15, 2018 3.400 3.250 3.300 75,972 -0.10(-2.94%)
Jun 14, 2018 3.400 3.450 3.350 3.400 32,893 +0.00(+0.00%)
Jun 13, 2018 3.400 3.450 3.350 3.400 33,222 +0.05(+1.49%)
Jun 12, 2018 3.400 3.475 3.350 3.350 22,218 -0.05(-1.47%)
Jun 11, 2018 3.400 3.550 3.400 3.400 74,277 +0.00(+0.00%)
Jun 08, 2018 3.450 3.450 3.350 3.400 66,511 -0.05(-1.45%)
Jun 07, 2018 3.450 3.500 3.300 3.450 95,930 +0.10(+2.99%)
Jun 06, 2018 3.350 3.350 25,705 -0.15(-4.29%)
Jun 05, 2018 3.350 3.500 3.350 3.500 19,723 +0.05(+1.45%)
Jun 04, 2018 3.500 3.500 3.400 3.450 25,504 -0.05(-1.43%)
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.