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 29, 2019 3.360 3.390 3.360 3.370 2,700 +0.02(+0.45%)
Nov 27, 2019 3.370 3.370 3.310 3.355 7,900 +0.01(+0.30%)
Nov 26, 2019 3.330 3.350 3.320 3.345 14,527 -0.01(-0.45%)
Nov 25, 2019 3.350 3.400 3.330 3.360 26,644 +0.03(+0.90%)
Nov 22, 2019 3.320 3.350 3.320 3.330 13,600 +0.01(+0.30%)
Nov 21, 2019 3.300 3.350 3.300 3.320 11,647 +0.01(+0.30%)
Nov 20, 2019 3.450 3.460 3.310 3.310 32,962 -0.09(-2.65%)
Nov 19, 2019 3.440 3.490 3.400 3.400 14,905 -0.01(-0.29%)
Nov 18, 2019 3.380 3.420 3.380 3.410 29,539 +0.01(+0.29%)
Nov 15, 2019 3.400 3.420 3.400 3.400 27,000 -0.01(-0.29%)
Nov 14, 2019 3.410 3.420 3.400 3.410 15,046 +0.01(+0.15%)
Nov 13, 2019 3.400 3.430 3.400 3.405 15,092 -0.02(-0.44%)
Nov 12, 2019 3.420 3.440 3.420 3.420 12,810 +0.01(+0.29%)
Nov 11, 2019 3.440 3.507 3.400 3.410 31,014 -0.02(-0.58%)
Nov 08, 2019 3.550 3.550 3.400 3.430 31,300 -0.13(-3.65%)
Nov 07, 2019 3.620 3.620 3.430 3.560 16,647 -0.04(-0.97%)
Nov 06, 2019 3.490 3.620 3.432 3.595 23,711 -0.02(-0.67%)
Nov 05, 2019 3.580 3.627 3.580 3.619 7,428 +0.04(+1.10%)
Nov 04, 2019 3.590 3.638 3.580 3.580 10,239 -0.06(-1.65%)
Nov 01, 2019 3.660 3.660 3.600 3.640 2,200 +0.04(+1.11%)
Oct 31, 2019 3.600 3.630 3.600 3.600 2,010 +0.00(+0.00%)
Oct 30, 2019 3.600 3.620 3.580 3.600 4,463 -0.02(-0.55%)
Oct 29, 2019 3.640 3.665 3.560 3.620 11,712 +0.01(+0.28%)
Oct 28, 2019 3.680 3.740 3.610 3.610 13,989 -0.04(-1.10%)
Oct 25, 2019 3.680 3.748 3.650 3.650 7,000 +0.00(+0.00%)
Oct 24, 2019 3.810 3.825 3.650 3.650 14,633 -0.13(-3.44%)
Oct 23, 2019 3.670 3.790 3.670 3.780 20,645 +0.11(+3.00%)
Oct 22, 2019 3.670 3.706 3.670 3.670 862 +0.00(+0.00%)
Oct 21, 2019 3.670 3.740 3.670 3.670 5,803 -0.02(-0.54%)
Oct 18, 2019 3.560 3.750 3.560 3.690 25,100 +0.13(+3.65%)
Oct 17, 2019 3.760 3.760 3.560 3.560 10,706 -0.17(-4.56%)
Oct 16, 2019 3.670 3.740 3.600 3.730 7,161 +0.09(+2.47%)
Oct 15, 2019 3.550 3.650 3.550 3.640 12,548 +0.12(+3.41%)
Oct 14, 2019 3.550 3.590 3.520 3.520 12,791 -0.01(-0.28%)
Oct 11, 2019 3.560 3.590 3.520 3.530 11,300 +0.00(+0.00%)
Oct 10, 2019 3.600 3.650 3.530 3.530 9,199 -0.04(-1.12%)
Oct 09, 2019 3.640 3.640 3.560 3.570 7,307 -0.04(-1.11%)
Oct 08, 2019 3.580 3.675 3.530 3.610 26,353 +0.08(+2.27%)
Oct 07, 2019 3.650 3.709 3.527 3.530 20,464 -0.12(-3.29%)
Oct 04, 2019 3.670 3.730 3.628 3.650 12,100 -0.05(-1.24%)
Oct 03, 2019 3.700 3.740 3.670 3.696 56,884 +0.02(+0.43%)
Oct 02, 2019 3.650 3.740 3.600 3.680 41,315 +0.04(+1.10%)
Oct 01, 2019 3.630 3.659 3.600 3.640 8,292 +0.03(+0.83%)
Sep 30, 2019 3.600 3.670 3.600 3.610 9,832 +0.01(+0.28%)
Sep 27, 2019 3.680 3.680 3.570 3.600 25,800 -0.05(-1.37%)
Sep 26, 2019 3.610 3.660 3.530 3.650 12,629 +0.07(+1.96%)
Sep 25, 2019 3.620 3.690 3.540 3.580 9,836 -0.02(-0.42%)
Sep 24, 2019 3.620 3.650 3.520 3.595 25,947 -0.00(-0.14%)
Sep 23, 2019 3.500 3.626 3.460 3.600 17,214 -0.08(-2.17%)
Sep 20, 2019 3.380 3.750 3.370 3.680 48,200 +0.26(+7.60%)
Sep 19, 2019 3.390 3.440 3.380 3.420 13,113 +0.00(+0.00%)
Sep 18, 2019 3.500 3.500 3.390 3.420 15,445 -0.11(-3.12%)
Sep 17, 2019 3.450 3.540 3.370 3.530 19,914 +0.05(+1.44%)
Sep 16, 2019 3.410 3.480 3.410 3.480 44,724 +0.11(+3.26%)
Sep 13, 2019 3.360 3.430 3.350 3.370 9,300 +0.01(+0.30%)
Sep 12, 2019 3.450 3.450 3.350 3.360 27,203 -0.03(-0.88%)
Sep 11, 2019 3.370 3.480 3.360 3.390 25,577 +0.02(+0.59%)
Sep 10, 2019 3.420 3.610 3.370 3.370 55,600 -0.06(-1.75%)
Sep 09, 2019 3.584 3.584 3.380 3.430 70,441 -0.07(-2.00%)
Sep 06, 2019 3.530 3.730 3.500 3.500 42,800 -0.15(-4.12%)
Sep 05, 2019 3.650 3.690 3.570 3.651 29,315 +0.01(+0.29%)
Sep 04, 2019 3.450 3.640 3.447 3.640 25,274 +0.08(+2.25%)
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.