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 (%)
Sep 30, 2011 1.160 1.180 1.150 1.150 23,700 -0.01(-0.86%)
Sep 29, 2011 1.190 1.190 1.150 1.160 73,788 -0.03(-2.52%)
Sep 28, 2011 1.180 1.190 1.180 1.190 14,500 +0.02(+1.71%)
Sep 27, 2011 1.210 1.250 1.160 1.170 40,122 +0.01(+0.86%)
Sep 26, 2011 1.190 1.230 1.150 1.160 41,321 -0.07(-5.54%)
Sep 23, 2011 1.130 1.250 1.130 1.228 33,684 +0.08(+6.78%)
Sep 22, 2011 1.160 1.180 1.140 1.150 55,500 -0.04(-3.36%)
Sep 21, 2011 1.190 1.190 1.160 1.190 26,416 +0.00(+0.00%)
Sep 20, 2011 1.180 1.229 1.150 1.190 38,100 +0.00(+0.00%)
Sep 19, 2011 1.200 1.200 1.188 1.190 29,800 +0.01(+0.85%)
Sep 16, 2011 1.170 1.210 1.140 1.180 33,256 +0.00(+0.00%)
Sep 15, 2011 1.190 1.200 1.160 1.180 95,179 -0.01(-0.84%)
Sep 14, 2011 1.180 1.200 1.161 1.190 43,950 +0.03(+2.59%)
Sep 13, 2011 1.120 1.210 1.120 1.160 25,970 +0.02(+1.75%)
Sep 12, 2011 1.130 1.220 1.130 1.140 42,000 +0.00(+0.00%)
Sep 09, 2011 1.170 1.200 1.130 1.140 28,705 -0.03(-2.57%)
Sep 08, 2011 1.200 1.230 1.170 1.170 40,624 -0.02(-1.67%)
Sep 07, 2011 1.230 1.240 1.190 1.190 21,580 -0.03(-2.46%)
Sep 06, 2011 1.180 1.270 1.130 1.220 53,662 +0.03(+2.53%)
Sep 02, 2011 1.160 1.200 1.150 1.190 27,748 +0.03(+2.58%)
Sep 01, 2011 1.160 1.200 1.160 1.160 18,897 +0.00(+0.00%)
Aug 31, 2011 1.250 1.261 1.120 1.160 99,827 -0.11(-8.66%)
Aug 30, 2011 1.170 1.290 1.160 1.270 136,331 +0.10(+8.55%)
Aug 29, 2011 1.110 1.200 1.110 1.170 109,498 +0.05(+4.46%)
Aug 26, 2011 1.110 1.120 1.081 1.120 68,229 +0.05(+4.67%)
Aug 25, 2011 1.070 1.120 1.070 1.070 42,878 +0.02(+1.90%)
Aug 24, 2011 1.080 1.130 1.050 1.050 63,030 +0.00(+0.00%)
Aug 23, 2011 1.020 1.060 1.020 1.050 44,100 +0.03(+2.94%)
Aug 22, 2011 1.030 1.050 1.010 1.020 61,236 +0.00(+0.00%)
Aug 19, 2011 1.020 1.080 1.020 1.020 43,270 -0.04(-3.77%)
Aug 18, 2011 1.090 1.120 1.050 1.060 19,580 -0.03(-2.75%)
Aug 17, 2011 1.090 1.120 1.090 1.090 20,726 +0.00(+0.00%)
Aug 16, 2011 1.110 1.110 1.060 1.090 16,500 -0.04(-3.54%)
Aug 15, 2011 1.080 1.140 1.080 1.130 22,532 +0.07(+6.60%)
Aug 12, 2011 1.060 1.100 1.051 1.060 19,153 +0.02(+1.92%)
Aug 11, 2011 1.070 1.081 1.020 1.040 70,176 -0.02(-1.89%)
Aug 10, 2011 1.060 1.150 1.020 1.060 37,496 +0.02(+1.91%)
Aug 09, 2011 1.110 1.061 1.020 1.040 131,844 +0.03(+2.98%)
Aug 08, 2011 1.020 1.100 1.010 1.010 186,666 -0.05(-4.72%)
Aug 05, 2011 1.130 1.130 1.050 1.060 80,683 -0.07(-6.19%)
Aug 04, 2011 1.130 1.190 1.110 1.130 136,700 -0.06(-5.05%)
Aug 03, 2011 1.160 1.200 1.160 1.190 34,190 +0.00(+0.01%)
Aug 02, 2011 1.190 1.220 1.160 1.190 16,827 -0.02(-1.65%)
Aug 01, 2011 1.230 1.230 1.140 1.210 43,970 -0.02(-1.63%)
Jul 29, 2011 1.200 1.230 1.190 1.230 10,202 +0.02(+1.65%)
Jul 28, 2011 1.180 1.220 1.180 1.210 17,430 +0.00(+0.00%)
Jul 27, 2011 1.210 1.240 1.190 1.210 15,350 -0.02(-1.63%)
Jul 26, 2011 1.210 1.240 1.190 1.230 29,781 -0.01(-0.81%)
Jul 25, 2011 1.250 1.250 1.230 1.240 19,800 +0.00(+0.00%)
Jul 22, 2011 1.210 1.240 1.210 1.240 38,059 +0.05(+4.20%)
Jul 21, 2011 1.210 1.240 1.180 1.190 18,300 -0.01(-0.97%)
Jul 20, 2011 1.220 1.221 1.180 1.202 19,113 -0.02(-1.51%)
Jul 19, 2011 1.200 1.230 1.190 1.220 14,180 +0.00(+0.00%)
Jul 18, 2011 1.210 1.240 1.210 1.220 15,713 +0.00(+0.00%)
Jul 15, 2011 1.210 1.230 1.210 1.220 18,600 +0.01(+0.83%)
Jul 14, 2011 1.210 1.230 1.200 1.210 10,995 -0.02(-1.63%)
Jul 13, 2011 1.220 1.230 1.200 1.230 18,555 +0.03(+2.50%)
Jul 12, 2011 1.190 1.220 1.190 1.200 4,600 +0.00(+0.00%)
Jul 11, 2011 1.180 1.210 1.180 1.200 18,000 +0.01(+0.84%)
Jul 08, 2011 1.190 1.220 1.170 1.190 26,419 -0.02(-1.65%)
Jul 07, 2011 1.210 1.220 1.200 1.210 25,032 +0.00(+0.00%)
Jul 06, 2011 1.200 1.210 1.199 1.210 26,951 +0.02(+1.68%)
Jul 05, 2011 1.180 1.200 1.170 1.190 27,957 +0.01(+0.85%)
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.