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

Alpha Pro Tech (NY: APT )

5.980 -0.040 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2017 3.350 3.500 3.350 3.350 25,756 -0.05(-1.47%)
Aug 30, 2017 3.250 3.400 3.250 3.400 24,923 +0.15(+4.61%)
Aug 29, 2017 3.250 3.350 3.250 3.250 33,913 -0.05(-1.52%)
Aug 28, 2017 3.450 3.500 3.300 3.300 26,567 -0.15(-4.35%)
Aug 25, 2017 3.440 3.450 3.350 3.450 15,391 +0.05(+1.47%)
Aug 24, 2017 3.450 3.450 3.400 3.400 24,023 -0.05(-1.45%)
Aug 23, 2017 3.350 3.450 3.350 3.450 12,043 -0.05(-1.43%)
Aug 22, 2017 3.400 3.500 3.400 3.500 8,126 +0.15(+4.47%)
Aug 21, 2017 3.450 3.500 3.350 3.350 41,906 -0.15(-4.29%)
Aug 18, 2017 3.450 3.500 3.450 3.500 21,746 +0.05(+1.45%)
Aug 17, 2017 3.433 3.500 3.400 3.450 29,720 +0.05(+1.47%)
Aug 16, 2017 3.450 3.500 3.400 3.400 15,208 +0.05(+1.49%)
Aug 15, 2017 3.500 3.500 3.350 3.350 18,207 -0.15(-4.29%)
Aug 14, 2017 3.400 3.500 3.350 3.500 17,641 +0.10(+2.94%)
Aug 11, 2017 3.400 3.450 3.350 3.400 19,541 +0.05(+1.49%)
Aug 10, 2017 3.350 3.475 3.350 3.350 35,143 +0.00(+0.00%)
Aug 09, 2017 3.500 3.500 3.350 3.350 39,567 -0.15(-4.29%)
Aug 08, 2017 3.350 3.500 3.350 3.500 14,110 +0.10(+2.94%)
Aug 07, 2017 3.400 3.450 3.350 3.400 15,583 -0.05(-1.45%)
Aug 04, 2017 3.400 3.450 3.400 3.450 40,234 +0.05(+1.47%)
Aug 03, 2017 3.555 3.569 3.400 3.400 58,177 -0.15(-4.23%)
Aug 02, 2017 3.505 3.600 3.500 3.550 14,968 -0.05(-1.39%)
Aug 01, 2017 3.450 3.600 3.450 3.600 51,215 +0.15(+4.35%)
Jul 31, 2017 3.600 3.600 3.450 3.450 29,558 -0.10(-2.82%)
Jul 28, 2017 3.550 3.550 3.450 3.550 51,182 +0.05(+1.43%)
Jul 27, 2017 3.400 3.500 3.400 3.500 21,625 +0.05(+1.45%)
Jul 26, 2017 3.450 3.500 3.400 3.450 25,297 +0.05(+1.47%)
Jul 25, 2017 3.350 3.550 3.350 3.400 54,019 +0.05(+1.49%)
Jul 24, 2017 3.350 3.500 3.350 3.350 75,823 +0.00(+0.00%)
Jul 21, 2017 3.400 3.400 3.350 74,762 -0.05(-1.47%)
Jul 20, 2017 3.300 3.496 3.300 3.400 35,588 +0.05(+1.49%)
Jul 19, 2017 3.500 3.500 3.350 3.350 75,431 -0.05(-1.47%)
Jul 18, 2017 3.400 3.450 3.375 3.400 58,934 +0.00(+0.00%)
Jul 17, 2017 3.350 3.450 3.350 3.400 87,369 +0.00(+0.00%)
Jul 14, 2017 3.300 3.450 3.200 3.400 112,447 +0.20(+6.25%)
Jul 13, 2017 3.200 3.300 3.200 3.200 31,971 +0.00(+0.00%)
Jul 12, 2017 3.200 3.300 3.200 3.200 62,579 +0.10(+3.23%)
Jul 11, 2017 3.100 3.200 3.050 3.100 65,321 +0.02(+0.75%)
Jul 10, 2017 2.950 3.150 2.950 3.077 23,860 +0.08(+2.56%)
Jul 07, 2017 3.100 3.150 3.000 3.000 43,116 -0.10(-3.23%)
Jul 06, 2017 3.032 3.100 3.000 3.100 25,348 +0.10(+3.33%)
Jul 05, 2017 3.000 3.050 2.950 3.000 14,999 +0.00(+0.02%)
Jul 03, 2017 2.907 2.999 2.907 2.999 827 +0.05(+1.67%)
Jun 30, 2017 3.100 3.100 2.950 2.950 6,231 -0.15(-4.84%)
Jun 29, 2017 3.000 3.100 2.910 3.100 28,795 +0.10(+3.33%)
Jun 28, 2017 2.955 3.050 2.955 3.000 19,077 +0.00(+0.00%)
Jun 27, 2017 2.900 3.050 2.900 3.000 17,826 +0.10(+3.45%)
Jun 26, 2017 2.850 3.000 2.800 2.900 48,123 +0.15(+5.45%)
Jun 23, 2017 2.900 2.950 2.750 2.750 35,605 -0.05(-1.79%)
Jun 22, 2017 2.800 2.850 2.800 2.800 15,420 -0.05(-1.75%)
Jun 21, 2017 2.800 2.900 2.800 2.850 8,305 +0.05(+1.79%)
Jun 20, 2017 2.950 2.950 2.800 2.800 8,358 -0.15(-5.08%)
Jun 19, 2017 2.850 2.950 2.850 2.950 14,196 +0.10(+3.51%)
Jun 16, 2017 2.800 2.850 2.750 2.850 43,001 +0.00(+0.00%)
Jun 15, 2017 2.800 2.900 2.750 2.850 17,897 +0.00(+0.00%)
Jun 14, 2017 2.750 2.875 2.750 2.850 30,739 +0.05(+1.79%)
Jun 13, 2017 2.850 2.854 2.800 2.800 16,147 -0.05(-1.75%)
Jun 12, 2017 2.850 2.850 2.800 2.850 11,216 +0.05(+1.79%)
Jun 09, 2017 2.850 2.900 2.800 2.800 37,684 +0.00(+0.00%)
Jun 08, 2017 2.800 2.850 2.800 2.800 9,743 +0.00(+0.00%)
Jun 07, 2017 2.900 2.900 2.800 2.800 15,666 -0.10(-3.45%)
Jun 06, 2017 2.850 2.950 2.850 2.900 9,613 +0.00(+0.00%)
Jun 05, 2017 2.950 2.950 2.800 2.900 39,430 +0.00(+0.00%)
Jun 02, 2017 2.860 3.000 2.850 2.900 14,384 +0.05(+1.75%)
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.