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, 2013 1.630 1.630 1.600 1.610 25,729 -0.03(-1.87%)
May 30, 2013 1.640 1.650 1.633 1.641 23,558 +0.01(+0.65%)
May 29, 2013 1.660 1.660 1.620 1.630 38,121 -0.02(-1.21%)
May 28, 2013 1.610 1.650 1.600 1.650 60,004 +0.04(+2.48%)
May 24, 2013 1.600 1.610 1.600 1.610 20,715 +0.02(+1.26%)
May 23, 2013 1.620 1.620 1.590 1.590 34,165 +0.01(+0.63%)
May 22, 2013 1.611 1.629 1.580 1.580 56,598 -0.03(-1.83%)
May 21, 2013 1.610 1.620 1.600 1.609 23,790 +0.02(+1.22%)
May 20, 2013 1.620 1.620 1.590 1.590 25,934 -0.02(-1.24%)
May 17, 2013 1.610 1.640 1.600 1.610 48,427 +0.00(+0.00%)
May 16, 2013 1.620 1.630 1.600 1.610 28,309 +0.01(+0.63%)
May 15, 2013 1.610 1.620 1.600 1.600 12,150 +0.00(+0.00%)
May 13, 2013 1.590 1.630 1.590 1.600 53,663 -0.02(-1.23%)
May 10, 2013 1.520 1.680 1.520 1.620 220,607 +0.11(+7.28%)
May 09, 2013 1.550 1.650 1.510 1.510 74,718 -0.03(-1.95%)
May 08, 2013 1.550 1.580 1.540 1.540 57,373 -0.01(-0.65%)
May 07, 2013 1.640 1.640 1.550 1.550 73,955 -0.09(-5.49%)
May 06, 2013 1.620 1.640 1.620 1.640 42,548 +0.03(+1.86%)
May 03, 2013 1.651 1.651 1.590 1.610 120,528 -0.05(-3.01%)
May 02, 2013 1.670 1.670 1.650 1.660 2,335 -0.01(-0.60%)
May 01, 2013 1.620 1.690 1.610 1.670 52,193 +0.06(+3.73%)
Apr 30, 2013 1.680 1.670 1.610 1.610 78,361 -0.03(-1.83%)
Apr 29, 2013 1.700 1.700 1.635 1.640 53,959 -0.06(-3.53%)
Apr 26, 2013 1.670 1.709 1.675 1.700 34,623 +0.02(+1.19%)
Apr 25, 2013 1.720 1.780 1.692 1.680 248,131 -0.02(-1.18%)
Apr 24, 2013 1.640 1.720 1.640 1.700 277,071 +0.06(+3.66%)
Apr 23, 2013 1.610 1.650 1.590 1.640 84,214 +0.03(+1.86%)
Apr 22, 2013 1.620 1.620 1.610 1.610 17,400 +0.00(+0.00%)
Apr 19, 2013 1.580 1.620 1.580 1.610 51,802 +0.02(+1.26%)
Apr 18, 2013 1.600 1.650 1.580 1.590 110,286 -0.01(-0.63%)
Apr 17, 2013 1.590 1.620 1.580 1.600 168,477 +0.02(+1.27%)
Apr 16, 2013 1.630 1.660 1.580 1.580 190,304 -0.06(-3.66%)
Apr 15, 2013 1.650 1.650 1.600 1.640 112,887 +0.04(+2.50%)
Apr 12, 2013 1.610 1.630 1.600 1.600 38,450 -0.01(-0.62%)
Apr 11, 2013 1.640 1.640 1.610 1.610 35,978 -0.03(-1.83%)
Apr 10, 2013 1.610 1.640 1.600 1.640 50,923 +0.03(+1.86%)
Apr 09, 2013 1.580 1.650 1.570 1.610 65,128 +0.02(+1.26%)
Apr 08, 2013 1.670 1.715 1.540 1.590 181,873 -0.03(-1.85%)
Apr 05, 2013 1.570 1.790 1.570 1.620 706,734 +0.03(+1.89%)
Apr 04, 2013 1.540 1.590 1.530 1.590 59,177 +0.04(+2.58%)
Apr 03, 2013 1.500 1.550 1.500 1.550 56,127 +0.06(+4.03%)
Apr 02, 2013 1.482 1.530 1.482 1.490 25,175 -0.01(-0.67%)
Apr 01, 2013 1.530 1.600 1.470 1.500 184,943 -0.01(-0.67%)
Mar 28, 2013 1.490 1.520 1.490 1.510 15,590 +0.02(+1.35%)
Mar 27, 2013 1.480 1.501 1.480 1.490 10,712 +0.00(+0.00%)
Mar 26, 2013 1.500 1.500 1.480 1.490 21,915 +0.00(+0.00%)
Mar 25, 2013 1.490 1.505 1.480 1.490 26,544 +0.00(+0.00%)
Mar 22, 2013 1.490 1.520 1.490 1.490 6,882 -0.03(-1.97%)
Mar 21, 2013 1.510 1.520 1.450 1.520 42,695 +0.00(+0.00%)
Mar 20, 2013 1.530 1.530 1.480 1.520 37,572 -0.01(-0.65%)
Mar 19, 2013 1.500 1.530 1.500 1.530 26,099 +0.03(+1.86%)
Mar 18, 2013 1.500 1.510 1.500 1.502 16,050 +0.00(+0.13%)
Mar 15, 2013 1.520 1.560 1.500 1.500 36,117 -0.03(-1.96%)
Mar 14, 2013 1.530 1.550 1.530 1.530 22,287 +0.00(+0.00%)
Mar 13, 2013 1.540 1.560 1.510 1.530 24,507 +0.01(+0.66%)
Mar 12, 2013 1.500 1.520 1.480 1.520 32,660 +0.04(+2.70%)
Mar 11, 2013 1.500 1.520 1.470 1.480 67,611 -0.03(-1.99%)
Mar 08, 2013 1.500 1.540 1.500 1.510 37,995 +0.01(+0.67%)
Mar 07, 2013 1.530 1.590 1.490 1.500 70,323 -0.03(-1.96%)
Mar 06, 2013 1.560 1.600 1.520 1.530 106,306 -0.08(-4.97%)
Mar 05, 2013 1.640 1.690 1.600 1.610 142,402 -0.03(-1.83%)
Mar 04, 2013 1.630 1.640 1.610 1.640 15,480 -0.01(-0.61%)
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.