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 (%)
Mar 31, 2011 1.400 1.400 1.360 1.379 80,180 -0.03(-2.16%)
Mar 30, 2011 1.440 1.450 1.360 1.410 112,809 -0.04(-2.77%)
Mar 29, 2011 1.430 1.480 1.400 1.450 192,865 +0.05(+3.57%)
Mar 28, 2011 1.330 1.430 1.310 1.400 260,118 +0.06(+4.52%)
Mar 25, 2011 1.330 1.370 1.320 1.339 96,234 -0.01(-0.78%)
Mar 24, 2011 1.300 1.370 1.300 1.350 121,716 +0.03(+2.27%)
Mar 23, 2011 1.390 1.390 1.320 1.320 161,796 -0.09(-6.38%)
Mar 22, 2011 1.390 1.440 1.300 1.410 203,778 +0.02(+1.44%)
Mar 21, 2011 1.450 1.460 1.380 1.390 349,791 -0.12(-7.95%)
Mar 18, 2011 1.610 1.610 1.490 1.510 281,182 -0.09(-5.63%)
Mar 17, 2011 1.570 1.650 1.500 1.600 479,934 +0.03(+1.91%)
Mar 16, 2011 1.710 1.800 1.450 1.570 1,232,295 -0.15(-8.72%)
Mar 15, 2011 1.720 1.750 1.540 1.720 1,030,949 +0.18(+11.69%)
Mar 14, 2011 1.490 1.580 1.490 1.540 293,663 +0.09(+6.20%)
Mar 11, 2011 1.440 1.460 1.400 1.450 73,746 +0.02(+1.41%)
Mar 10, 2011 1.470 1.490 1.420 1.430 150,219 -0.05(-3.38%)
Mar 09, 2011 1.510 1.520 1.430 1.480 35,470 -0.04(-2.63%)
Mar 08, 2011 1.540 1.550 1.520 1.520 29,164 -0.02(-1.30%)
Mar 07, 2011 1.510 1.550 1.450 1.540 41,210 +0.02(+1.32%)
Mar 04, 2011 1.540 1.540 1.470 1.520 48,244 -0.01(-0.65%)
Mar 03, 2011 1.570 1.570 1.520 1.530 38,057 -0.01(-0.65%)
Mar 02, 2011 1.510 1.580 1.510 1.540 88,902 +0.02(+1.32%)
Mar 01, 2011 1.470 1.520 1.430 1.520 146,685 +0.06(+4.11%)
Feb 28, 2011 1.430 1.480 1.430 1.460 118,781 -0.01(-0.68%)
Feb 25, 2011 1.490 1.490 1.460 1.470 59,586 -0.02(-1.34%)
Feb 24, 2011 1.500 1.500 1.470 1.490 66,718 -0.02(-1.32%)
Feb 23, 2011 1.550 1.610 1.490 1.510 77,427 -0.02(-1.23%)
Feb 22, 2011 1.520 1.550 1.510 1.529 58,697 -0.02(-1.37%)
Feb 18, 2011 1.560 1.560 1.520 1.550 111,679 -0.01(-0.64%)
Feb 17, 2011 1.570 1.598 1.560 1.560 24,473 +0.00(+0.00%)
Feb 16, 2011 1.570 1.590 1.530 1.560 27,499 -0.01(-0.64%)
Feb 15, 2011 1.600 1.600 1.530 1.570 99,216 -0.02(-1.26%)
Feb 14, 2011 1.610 1.610 1.590 1.590 39,445 +0.00(+0.00%)
Feb 11, 2011 1.570 1.620 1.550 1.590 58,596 +0.03(+1.92%)
Feb 10, 2011 1.550 1.580 1.550 1.560 48,553 -0.02(-1.27%)
Feb 09, 2011 1.600 1.610 1.530 1.580 84,226 -0.02(-1.25%)
Feb 08, 2011 1.590 1.620 1.580 1.600 184,732 -0.01(-0.62%)
Feb 07, 2011 1.630 1.650 1.600 1.610 64,178 -0.03(-1.83%)
Feb 04, 2011 1.650 1.663 1.630 1.640 36,624 -0.01(-0.61%)
Feb 03, 2011 1.680 1.680 1.650 1.650 21,386 -0.03(-1.79%)
Feb 02, 2011 1.660 1.850 1.650 1.680 88,171 +0.04(+2.44%)
Feb 01, 2011 1.670 1.674 1.620 1.640 91,580 -0.05(-2.96%)
Jan 31, 2011 1.670 1.690 1.640 1.690 52,247 +0.01(+0.60%)
Jan 28, 2011 1.690 1.700 1.650 1.680 51,742 -0.02(-1.18%)
Jan 27, 2011 1.690 1.700 1.650 1.700 65,814 +0.02(+1.19%)
Jan 26, 2011 1.660 1.680 1.640 1.680 58,265 +0.02(+1.20%)
Jan 25, 2011 1.670 1.680 1.630 1.660 65,961 +0.00(+0.00%)
Jan 24, 2011 1.650 1.719 1.650 1.660 42,944 +0.01(+0.61%)
Jan 21, 2011 1.770 1.779 1.650 1.650 146,903 -0.09(-5.17%)
Jan 20, 2011 1.690 1.770 1.650 1.740 149,389 +0.06(+3.57%)
Jan 19, 2011 1.670 1.710 1.660 1.680 84,710 +0.02(+1.20%)
Jan 18, 2011 1.650 1.690 1.630 1.660 277,105 +0.01(+0.61%)
Jan 14, 2011 1.660 1.690 1.650 1.650 43,190 +0.00(+0.00%)
Jan 13, 2011 1.680 1.690 1.650 1.650 60,666 +0.00(+0.00%)
Jan 12, 2011 1.650 1.670 1.650 1.650 110,096 +0.00(+0.00%)
Jan 11, 2011 1.670 1.690 1.650 1.650 59,860 -0.01(-0.60%)
Jan 10, 2011 1.730 1.730 1.640 1.660 102,714 -0.06(-3.49%)
Jan 07, 2011 1.750 1.760 1.710 1.720 39,997 -0.04(-2.27%)
Jan 06, 2011 1.640 1.760 1.640 1.760 203,334 +0.12(+7.32%)
Jan 05, 2011 1.680 1.680 1.640 1.640 144,979 -0.06(-3.53%)
Jan 04, 2011 1.680 1.740 1.660 1.700 74,753 -0.03(-1.73%)
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.