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 (%)
May 31, 2017 2.800 2.850 2.750 2.850 6,740 +0.05(+1.79%)
May 30, 2017 2.750 2.800 2.700 2.800 19,600 +0.10(+3.70%)
May 26, 2017 2.900 2.900 2.700 2.700 62,870 -0.25(-8.47%)
May 25, 2017 2.960 3.000 2.900 2.950 17,948 +0.00(+0.00%)
May 24, 2017 3.050 3.100 2.950 2.950 32,109 -0.10(-3.28%)
May 23, 2017 3.200 3.200 3.050 3.050 41,705 -0.10(-3.17%)
May 22, 2017 3.050 3.250 3.050 3.150 69,990 +0.15(+5.00%)
May 19, 2017 2.950 3.050 2.950 3.000 23,346 +0.10(+3.45%)
May 18, 2017 2.950 3.000 2.900 2.900 28,630 -0.05(-1.69%)
May 17, 2017 3.054 3.150 2.950 2.950 40,646 -0.15(-4.84%)
May 16, 2017 3.200 3.200 3.050 3.100 42,505 -0.10(-3.13%)
May 15, 2017 3.050 3.236 3.050 3.200 51,785 +0.20(+6.67%)
May 12, 2017 2.900 3.300 2.850 3.000 208,909 +0.10(+3.45%)
May 11, 2017 2.900 2.950 2.850 2.900 33,274 +0.00(+0.00%)
May 10, 2017 2.988 3.000 2.850 2.900 47,846 -0.10(-3.33%)
May 09, 2017 2.950 3.070 2.900 3.000 10,984 +0.10(+3.45%)
May 08, 2017 2.950 2.981 2.900 2.900 24,651 -0.05(-1.69%)
May 05, 2017 3.050 3.050 2.950 2.950 13,254 -0.05(-1.67%)
May 04, 2017 2.950 3.046 2.900 3.000 16,806 +0.10(+3.45%)
May 03, 2017 2.850 3.050 2.850 2.900 20,689 +0.05(+1.75%)
May 02, 2017 2.750 3.000 2.750 2.850 74,830 +0.05(+1.79%)
May 01, 2017 2.850 2.850 2.750 2.800 22,542 +0.00(+0.00%)
Apr 28, 2017 2.850 2.850 2.800 2.800 13,052 +0.00(+0.00%)
Apr 27, 2017 2.800 2.846 2.750 2.800 11,606 +0.05(+1.82%)
Apr 26, 2017 2.750 2.801 2.750 2.750 17,934 +0.00(+0.00%)
Apr 25, 2017 2.700 2.800 2.700 2.750 12,616 +0.05(+1.85%)
Apr 24, 2017 2.750 2.750 2.700 2.700 13,465 +0.00(+0.00%)
Apr 21, 2017 2.800 2.800 2.700 2.700 11,171 -0.05(-1.82%)
Apr 20, 2017 2.705 2.850 2.700 2.750 11,183 +0.05(+1.85%)
Apr 19, 2017 2.750 2.750 2.700 2.700 7,091 +0.00(+0.00%)
Apr 18, 2017 2.700 2.748 2.700 2.700 7,548 +0.00(+0.00%)
Apr 17, 2017 2.700 2.800 2.700 2.700 21,568 -0.05(-1.82%)
Apr 13, 2017 2.800 2.850 2.700 2.750 11,494 -0.05(-1.79%)
Apr 12, 2017 2.800 2.850 2.800 2.800 8,192 -0.05(-1.75%)
Apr 11, 2017 2.700 2.950 2.700 2.850 41,148 +0.10(+3.64%)
Apr 10, 2017 2.750 2.850 2.700 2.750 25,539 -0.05(-1.79%)
Apr 07, 2017 2.740 2.800 2.700 2.800 12,487 +0.10(+3.70%)
Apr 06, 2017 2.800 2.800 2.700 2.700 21,502 -0.05(-1.82%)
Apr 05, 2017 2.786 2.850 2.700 2.750 26,135 +0.10(+3.77%)
Apr 04, 2017 2.700 2.850 2.650 2.650 21,207 +0.03(+1.15%)
Apr 03, 2017 2.750 2.750 2.600 2.620 28,790 -0.13(-4.73%)
Mar 31, 2017 2.650 2.750 2.600 2.750 22,245 +0.10(+3.77%)
Mar 30, 2017 2.650 2.700 2.650 2.650 11,565 -0.00(-0.13%)
Mar 29, 2017 2.700 2.700 2.650 2.654 8,212 +0.00(+0.13%)
Mar 28, 2017 2.600 2.700 2.600 2.650 10,578 +0.05(+1.92%)
Mar 27, 2017 2.600 2.650 2.550 2.600 8,872 +0.00(+0.00%)
Mar 24, 2017 2.600 2.650 2.600 2.600 13,611 +0.00(+0.00%)
Mar 23, 2017 2.650 2.750 2.600 2.600 17,465 -0.05(-1.89%)
Mar 22, 2017 2.700 2.724 2.650 2.650 16,142 -0.08(-3.11%)
Mar 21, 2017 2.750 2.850 2.700 2.735 18,113 -0.02(-0.55%)
Mar 20, 2017 2.760 2.800 2.650 2.750 45,961 -0.05(-1.79%)
Mar 17, 2017 2.900 2.900 2.800 2.800 21,375 -0.10(-3.45%)
Mar 16, 2017 2.900 2.946 2.900 2.900 14,147 -0.05(-1.69%)
Mar 15, 2017 3.000 3.050 2.950 2.950 26,144 -0.05(-1.67%)
Mar 14, 2017 2.950 3.000 2.950 3.000 12,612 +0.05(+1.69%)
Mar 13, 2017 2.980 3.000 2.900 2.950 27,774 +0.05(+1.72%)
Mar 10, 2017 3.000 3.000 2.900 2.900 47,458 +0.00(+0.00%)
Mar 09, 2017 3.000 3.050 2.900 2.900 58,938 -0.10(-3.33%)
Mar 08, 2017 3.150 3.200 3.050 3.000 73,136 -0.30(-9.09%)
Mar 07, 2017 3.000 3.325 3.000 3.300 64,423 +0.25(+8.20%)
Mar 06, 2017 3.150 3.200 3.050 3.050 48,222 -0.10(-3.17%)
Mar 03, 2017 3.200 3.250 3.100 3.150 21,874 +0.00(+0.00%)
Mar 02, 2017 3.000 3.200 3.000 3.150 65,156 +0.15(+5.00%)
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.