Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

6.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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, 2015 2.060 2.060 1.970 1.990 18,159 -0.04(-1.97%)
Sep 29, 2015 2.020 2.046 1.980 2.030 38,784 +0.05(+2.53%)
Sep 28, 2015 2.030 2.060 1.950 1.980 202,483 -0.06(-2.94%)
Sep 25, 2015 2.060 2.130 2.040 2.040 109,277 -0.02(-0.97%)
Sep 24, 2015 2.080 2.110 2.060 2.060 38,500 -0.05(-2.37%)
Sep 23, 2015 2.050 2.130 2.050 2.110 48,747 +0.05(+2.43%)
Sep 22, 2015 2.100 2.120 2.060 2.060 73,612 -0.12(-5.50%)
Sep 21, 2015 2.070 2.210 2.070 2.180 200,636 +0.09(+4.31%)
Sep 18, 2015 2.130 2.240 2.070 2.090 281,439 -0.05(-2.34%)
Sep 17, 2015 2.150 2.160 2.130 2.140 51,537 -0.02(-0.93%)
Sep 16, 2015 2.150 2.170 2.130 2.160 32,570 +0.01(+0.47%)
Sep 15, 2015 2.060 2.150 2.050 2.150 40,218 +0.07(+3.37%)
Sep 14, 2015 2.120 2.120 2.050 2.080 41,756 -0.02(-0.95%)
Sep 11, 2015 2.100 2.170 2.070 2.100 63,810 -0.01(-0.47%)
Sep 10, 2015 2.160 2.210 2.110 2.110 83,276 -0.02(-0.94%)
Sep 09, 2015 2.080 2.210 2.080 2.130 78,992 +0.04(+1.91%)
Sep 08, 2015 2.060 2.190 2.060 2.090 144,274 +0.01(+0.48%)
Sep 04, 2015 2.050 2.080 2.080 2.080 13,400 -0.01(-0.48%)
Sep 03, 2015 2.056 2.090 2.040 2.090 29,338 +0.02(+0.97%)
Sep 02, 2015 2.080 2.100 2.070 2.070 23,612 -0.01(-0.48%)
Sep 01, 2015 2.050 2.100 2.020 2.080 32,064 +0.01(+0.48%)
Aug 31, 2015 2.020 2.080 2.020 2.070 36,462 +0.02(+0.98%)
Aug 28, 2015 2.050 2.060 2.010 2.050 15,482 +0.03(+1.49%)
Aug 27, 2015 2.010 2.060 2.000 2.020 62,676 +0.00(+0.00%)
Aug 26, 2015 2.000 2.020 1.990 2.020 53,963 +0.01(+0.50%)
Aug 25, 2015 2.040 2.040 1.990 2.010 73,424 +0.00(+0.00%)
Aug 24, 2015 2.000 2.100 1.940 2.010 178,706 -0.05(-2.43%)
Aug 21, 2015 2.020 2.073 2.020 2.060 97,722 -0.01(-0.48%)
Aug 20, 2015 2.090 2.130 2.060 2.070 47,409 -0.04(-1.90%)
Aug 19, 2015 2.080 2.200 2.060 2.110 177,057 -0.01(-0.47%)
Aug 18, 2015 2.110 2.150 2.110 2.120 34,746 -0.03(-1.40%)
Aug 17, 2015 2.060 2.150 2.060 2.150 21,060 +0.03(+1.42%)
Aug 14, 2015 2.100 2.130 2.100 2.120 33,053 -0.01(-0.47%)
Aug 13, 2015 2.050 2.130 2.050 2.130 26,139 +0.05(+2.40%)
Aug 12, 2015 2.050 2.120 2.040 2.080 47,838 -0.07(-3.26%)
Aug 11, 2015 2.120 2.150 2.100 2.150 23,689 -0.02(-0.92%)
Aug 10, 2015 2.050 2.170 2.050 2.170 109,942 +0.08(+3.83%)
Aug 07, 2015 2.080 2.120 2.080 2.090 31,804 -0.05(-2.34%)
Aug 06, 2015 2.120 2.140 2.020 2.140 85,707 +0.01(+0.47%)
Aug 05, 2015 2.030 2.160 2.030 2.130 49,857 +0.04(+1.91%)
Aug 04, 2015 2.160 2.180 2.050 2.090 106,832 -0.10(-4.57%)
Aug 03, 2015 2.160 2.200 2.150 2.190 16,761 +0.01(+0.46%)
Jul 31, 2015 2.170 2.190 2.170 2.180 32,690 +0.01(+0.46%)
Jul 30, 2015 2.110 2.180 2.110 2.170 22,477 +0.06(+2.84%)
Jul 29, 2015 2.110 2.160 2.110 2.110 13,880 -0.01(-0.47%)
Jul 28, 2015 2.110 2.140 2.030 2.120 130,582 -0.01(-0.47%)
Jul 27, 2015 2.130 2.166 2.110 2.130 48,713 -0.03(-1.39%)
Jul 24, 2015 2.170 2.200 2.130 2.160 94,255 +0.00(+0.00%)
Jul 23, 2015 2.180 2.200 2.155 2.160 57,629 -0.03(-1.37%)
Jul 22, 2015 2.160 2.202 2.160 2.190 28,926 +0.00(+0.00%)
Jul 21, 2015 2.190 2.210 2.170 2.190 41,133 -0.01(-0.45%)
Jul 20, 2015 2.170 2.200 2.150 2.200 107,331 -0.01(-0.45%)
Jul 17, 2015 2.210 2.230 2.170 2.210 81,606 -0.01(-0.45%)
Jul 16, 2015 2.200 2.220 2.190 2.220 63,504 +0.03(+1.37%)
Jul 15, 2015 2.210 2.210 2.170 2.190 25,231 -0.02(-0.90%)
Jul 14, 2015 2.200 2.240 2.200 2.210 36,067 -0.01(-0.45%)
Jul 13, 2015 2.190 2.230 2.180 2.220 38,122 +0.04(+1.83%)
Jul 10, 2015 2.160 2.230 2.160 2.180 40,390 +0.02(+0.93%)
Jul 09, 2015 2.164 2.190 2.160 2.160 48,375 +0.02(+0.93%)
Jul 08, 2015 2.180 2.200 2.140 2.140 77,793 -0.05(-2.28%)
Jul 07, 2015 2.190 2.200 2.130 2.190 110,892 -0.04(-1.79%)
Jul 06, 2015 2.210 2.230 2.180 2.230 98,451 -0.02(-0.89%)
Jul 02, 2015 2.280 2.250 2.250 2.250 83,000 +0.01(+0.45%)
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.