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 (%)
Jun 30, 2011 1.140 1.170 1.140 1.170 34,635 +0.04(+3.54%)
Jun 29, 2011 1.150 1.160 1.130 1.130 52,006 -0.03(-2.59%)
Jun 28, 2011 1.160 1.160 1.110 1.160 70,178 +0.01(+0.87%)
Jun 27, 2011 1.120 1.160 1.120 1.150 37,725 +0.02(+1.77%)
Jun 24, 2011 1.150 1.180 1.130 1.130 70,132 -0.03(-2.59%)
Jun 23, 2011 1.160 1.180 1.150 1.160 17,711 -0.01(-0.85%)
Jun 22, 2011 1.130 1.190 1.130 1.170 31,770 +0.04(+3.54%)
Jun 21, 2011 1.170 1.190 1.130 1.130 58,730 -0.03(-2.59%)
Jun 20, 2011 1.180 1.190 1.150 1.160 36,181 +0.01(+0.87%)
Jun 17, 2011 1.140 1.170 1.120 1.150 68,066 +0.01(+0.88%)
Jun 16, 2011 1.150 1.160 1.130 1.140 79,705 -0.01(-0.87%)
Jun 15, 2011 1.150 1.170 1.140 1.150 69,734 +0.00(+0.00%)
Jun 14, 2011 1.140 1.170 1.120 1.150 34,768 +0.00(+0.00%)
Jun 13, 2011 1.150 1.160 1.140 1.150 100,992 +0.00(+0.00%)
Jun 10, 2011 1.170 1.170 1.140 1.150 86,111 -0.01(-0.86%)
Jun 09, 2011 1.160 1.190 1.160 1.160 18,686 +0.00(+0.00%)
Jun 08, 2011 1.160 1.180 1.150 1.160 105,334 +0.00(+0.00%)
Jun 07, 2011 1.160 1.180 1.160 1.160 74,056 -0.01(-0.85%)
Jun 06, 2011 1.160 1.180 1.160 1.170 127,413 -0.01(-0.84%)
Jun 03, 2011 1.170 1.200 1.160 1.180 47,834 -0.07(-5.61%)
May 24, 2011 1.210 1.288 1.210 1.250 78,193 +0.05(+4.17%)
May 23, 2011 1.190 1.240 1.190 1.200 54,667 -0.02(-1.64%)
May 20, 2011 1.230 1.230 1.200 1.220 29,578 +0.00(+0.00%)
May 19, 2011 1.220 1.230 1.200 1.220 9,743 +0.01(+0.83%)
May 18, 2011 1.200 1.220 1.200 1.210 32,296 +0.02(+1.68%)
May 17, 2011 1.210 1.230 1.181 1.190 41,999 -0.02(-1.65%)
May 16, 2011 1.230 1.230 1.180 1.210 82,126 -0.01(-0.82%)
May 13, 2011 1.200 1.231 1.190 1.220 109,050 +0.03(+2.52%)
May 12, 2011 1.170 1.200 1.150 1.190 32,612 +0.01(+0.86%)
May 11, 2011 1.200 1.320 1.160 1.180 41,636 +0.02(+1.72%)
May 10, 2011 1.140 1.190 1.130 1.160 88,209 +0.02(+1.75%)
May 09, 2011 1.150 1.180 1.100 1.140 169,150 -0.02(-1.72%)
May 06, 2011 1.250 1.260 1.130 1.160 413,405 -0.11(-8.66%)
May 05, 2011 1.250 1.280 1.250 1.270 78,398 +0.00(+0.00%)
May 04, 2011 1.320 1.320 1.260 1.270 76,482 -0.06(-4.51%)
May 03, 2011 1.260 1.340 1.259 1.330 92,874 +0.03(+2.31%)
May 02, 2011 1.300 1.310 1.290 1.300 43,443 -0.02(-1.52%)
Apr 29, 2011 1.350 1.350 1.300 1.320 32,884 -0.01(-0.75%)
Apr 28, 2011 1.310 1.350 1.300 1.330 49,954 +0.03(+2.31%)
Apr 27, 2011 1.300 1.300 1.260 1.300 34,658 +0.04(+3.17%)
Apr 26, 2011 1.290 1.290 1.260 1.260 70,475 -0.03(-2.33%)
Apr 25, 2011 1.290 1.300 1.260 1.290 72,946 +0.00(+0.00%)
Apr 21, 2011 1.290 1.300 1.250 1.290 80,041 -0.01(-0.77%)
Apr 20, 2011 1.290 1.300 1.290 1.300 31,961 +0.01(+0.78%)
Apr 19, 2011 1.270 1.300 1.260 1.290 79,047 -0.01(-0.77%)
Apr 18, 2011 1.290 1.330 1.260 1.300 104,687 -0.01(-0.76%)
Apr 15, 2011 1.290 1.320 1.290 1.310 41,570 +0.01(+0.77%)
Apr 14, 2011 1.320 1.320 1.280 1.300 37,780 -0.01(-0.76%)
Apr 13, 2011 1.310 1.330 1.291 1.310 40,166 +0.01(+1.07%)
Apr 12, 2011 1.300 1.310 1.270 1.296 65,420 +0.01(+0.47%)
Apr 11, 2011 1.310 1.340 1.270 1.290 145,076 -0.02(-1.53%)
Apr 08, 2011 1.320 1.340 1.300 1.310 75,165 +0.00(+0.00%)
Apr 07, 2011 1.330 1.360 1.300 1.310 54,666 -0.01(-0.76%)
Apr 06, 2011 1.340 1.350 1.310 1.320 46,710 -0.01(-0.75%)
Apr 05, 2011 1.350 1.350 1.300 1.330 63,431 -0.01(-0.74%)
Apr 04, 2011 1.350 1.379 1.300 1.340 77,937 -0.02(-1.48%)
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.