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 (%)
Nov 30, 2016 3.500 3.550 3.400 3.450 45,601 -0.05(-1.43%)
Nov 29, 2016 3.450 3.550 3.400 3.500 89,132 +0.10(+2.94%)
Nov 28, 2016 3.600 3.601 3.400 3.400 108,285 -0.19(-5.29%)
Nov 25, 2016 3.600 3.600 3.550 3.590 31,549 -0.01(-0.28%)
Nov 23, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2016 3.650 3.750 3.600 3.600 81,446 -0.09(-2.44%)
Nov 21, 2016 3.800 3.800 3.550 3.690 66,362 -0.11(-2.89%)
Nov 18, 2016 3.650 3.800 3.550 3.800 161,163 +0.15(+4.11%)
Nov 17, 2016 3.300 3.700 3.300 3.650 348,859 +0.30(+8.96%)
Nov 16, 2016 3.300 3.400 3.250 3.350 48,730 +0.10(+3.08%)
Nov 15, 2016 3.350 3.400 3.250 3.250 76,322 -0.09(-2.69%)
Nov 14, 2016 3.400 3.450 3.250 3.340 79,490 -0.07(-2.05%)
Nov 11, 2016 3.350 3.450 3.300 3.410 53,500 +0.01(+0.29%)
Nov 10, 2016 3.350 3.400 3.250 3.400 39,043 +0.05(+1.49%)
Nov 09, 2016 3.150 3.400 2.850 3.350 109,762 +0.15(+4.69%)
Nov 08, 2016 3.400 3.450 3.200 3.200 55,710 -0.15(-4.48%)
Nov 07, 2016 3.250 3.400 3.200 3.350 59,380 +0.10(+3.08%)
Nov 04, 2016 3.350 3.400 3.250 3.250 53,678 -0.10(-2.99%)
Nov 03, 2016 3.500 3.500 3.300 3.350 91,247 -0.15(-4.29%)
Nov 02, 2016 3.400 3.500 3.400 3.500 86,854 +0.05(+1.45%)
Nov 01, 2016 3.350 3.450 3.350 3.450 58,926 +0.10(+2.99%)
Oct 31, 2016 3.300 3.450 3.300 3.350 44,428 +0.05(+1.52%)
Oct 28, 2016 3.270 3.500 3.250 3.300 86,948 +0.00(+0.00%)
Oct 27, 2016 3.250 3.350 3.250 3.300 167,079 +0.00(+0.00%)
Oct 26, 2016 3.450 3.470 3.250 3.300 64,410 -0.15(-4.35%)
Oct 25, 2016 3.500 3.550 3.400 3.450 50,567 -0.05(-1.43%)
Oct 24, 2016 3.500 3.600 3.450 3.500 40,902 -0.03(-0.85%)
Oct 21, 2016 3.450 3.550 3.450 3.530 53,885 +0.04(+1.15%)
Oct 20, 2016 3.500 3.500 3.425 3.490 56,117 -0.01(-0.29%)
Oct 19, 2016 3.510 3.550 3.400 3.500 46,195 -0.05(-1.41%)
Oct 18, 2016 3.500 3.600 3.400 3.550 49,668 +0.10(+2.90%)
Oct 17, 2016 3.400 3.500 3.050 3.450 92,637 +0.00(+0.00%)
Oct 14, 2016 3.450 3.550 3.400 3.450 117,139 +0.00(+0.00%)
Oct 13, 2016 3.550 3.600 3.450 3.450 81,056 -0.20(-5.48%)
Oct 12, 2016 3.550 3.800 3.550 3.650 136,140 +0.05(+1.39%)
Oct 11, 2016 3.500 3.650 3.450 3.600 202,675 +0.11(+3.15%)
Oct 10, 2016 3.500 3.550 3.450 3.490 67,823 +0.06(+1.75%)
Oct 07, 2016 3.420 3.450 3.410 3.430 69,289 -0.01(-0.29%)
Oct 06, 2016 3.490 3.520 3.400 3.440 122,668 -0.02(-0.58%)
Oct 05, 2016 3.500 3.520 3.450 3.460 74,922 -0.02(-0.57%)
Oct 04, 2016 3.590 3.590 3.460 3.480 119,432 -0.07(-1.97%)
Oct 03, 2016 3.460 3.600 3.460 3.550 63,394 -0.05(-1.39%)
Sep 30, 2016 3.580 3.600 3.490 3.600 49,767 +0.02(+0.56%)
Sep 29, 2016 3.620 3.650 3.450 3.580 88,152 +0.01(+0.28%)
Sep 28, 2016 3.610 3.680 3.510 3.570 64,983 +0.01(+0.28%)
Sep 27, 2016 3.490 3.630 3.400 3.560 143,906 +0.05(+1.42%)
Sep 26, 2016 3.600 3.600 3.380 3.510 173,525 -0.04(-1.13%)
Sep 23, 2016 3.180 3.640 3.160 3.550 555,564 +0.40(+12.70%)
Sep 22, 2016 3.130 3.180 3.110 3.150 127,826 +0.05(+1.61%)
Sep 21, 2016 3.130 3.190 3.100 3.100 106,332 -0.04(-1.27%)
Sep 20, 2016 3.200 3.250 3.120 3.140 149,351 -0.03(-0.95%)
Sep 19, 2016 3.180 3.190 3.120 3.170 87,605 +0.07(+2.26%)
Sep 16, 2016 3.070 3.289 3.060 3.100 253,663 +0.04(+1.31%)
Sep 15, 2016 2.940 3.065 2.890 3.060 91,640 +0.16(+5.66%)
Sep 14, 2016 2.940 2.970 2.890 2.896 65,940 -0.06(-2.16%)
Sep 13, 2016 3.050 3.050 2.930 2.960 97,623 -0.05(-1.66%)
Sep 12, 2016 2.980 3.050 2.870 3.010 114,131 +0.03(+1.01%)
Sep 09, 2016 2.942 3.000 2.880 2.980 113,403 +0.05(+1.71%)
Sep 08, 2016 2.958 3.010 2.930 2.930 56,474 -0.05(-1.68%)
Sep 07, 2016 3.030 3.050 2.930 2.980 49,404 -0.03(-1.00%)
Sep 06, 2016 2.940 3.040 2.940 3.010 63,548 +0.01(+0.33%)
Sep 02, 2016 3.010 3.000 3.000 3.000 33,800 -0.01(-0.33%)
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.