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

Alpha Pro Tech (NY: APT )

6.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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, 2019 3.590 3.640 3.580 3.580 2,000 -0.03(-0.83%)
May 30, 2019 3.620 3.640 3.560 3.610 13,368 +0.03(+0.84%)
May 29, 2019 3.590 3.597 3.565 3.580 9,891 -0.01(-0.28%)
May 28, 2019 3.580 3.640 3.570 3.590 8,002 -0.01(-0.28%)
May 24, 2019 3.630 3.630 3.600 3.600 7,600 -0.06(-1.64%)
May 23, 2019 3.650 3.685 3.650 3.660 14,360 -0.04(-1.08%)
May 22, 2019 3.570 3.700 3.570 3.700 27,082 +0.13(+3.64%)
May 21, 2019 3.560 3.650 3.560 3.570 13,654 +0.02(+0.56%)
May 20, 2019 3.650 3.660 3.550 3.550 14,442 -0.09(-2.47%)
May 17, 2019 3.710 3.772 3.640 3.640 23,600 -0.04(-1.09%)
May 16, 2019 3.650 3.710 3.640 3.680 15,806 +0.00(+0.00%)
May 15, 2019 3.580 3.690 3.580 3.680 10,150 +0.08(+2.22%)
May 14, 2019 3.610 3.680 3.580 3.600 12,826 -0.04(-1.10%)
May 13, 2019 3.650 3.681 3.600 3.640 18,571 -0.03(-0.82%)
May 10, 2019 3.660 3.670 3.620 3.670 5,500 +0.00(+0.00%)
May 09, 2019 3.750 3.750 3.660 3.670 26,832 -0.08(-2.13%)
May 08, 2019 3.790 3.790 3.690 3.750 83,822 -0.03(-0.79%)
May 07, 2019 3.710 3.830 3.620 3.780 107,458 +0.24(+6.78%)
May 06, 2019 3.590 3.620 3.540 3.540 31,482 -0.07(-1.90%)
May 03, 2019 3.545 3.630 3.530 3.609 25,700 +0.06(+1.65%)
May 02, 2019 3.500 3.550 3.500 3.550 4,290 +0.02(+0.57%)
May 01, 2019 3.520 3.570 3.500 3.530 33,235 -0.02(-0.56%)
Apr 30, 2019 3.580 3.590 3.550 3.550 22,891 -0.02(-0.56%)
Apr 29, 2019 3.560 3.600 3.560 3.570 7,423 +0.02(+0.56%)
Apr 26, 2019 3.590 3.590 3.540 3.550 15,300 -0.01(-0.28%)
Apr 25, 2019 3.550 3.613 3.545 3.560 16,797 +0.00(+0.00%)
Apr 24, 2019 3.630 3.630 3.560 3.560 8,250 -0.06(-1.66%)
Apr 23, 2019 3.580 3.620 3.580 3.620 16,657 +0.00(+0.00%)
Apr 22, 2019 3.630 3.640 3.570 3.620 18,621 +0.03(+0.84%)
Apr 18, 2019 3.580 3.610 3.570 3.590 12,800 +0.03(+0.84%)
Apr 17, 2019 3.620 3.620 3.560 3.560 16,104 -0.03(-0.84%)
Apr 16, 2019 3.600 3.600 3.570 3.590 19,154 -0.01(-0.28%)
Apr 15, 2019 3.680 3.680 3.570 3.600 18,382 -0.02(-0.55%)
Apr 12, 2019 3.570 3.688 3.570 3.620 114,200 +0.06(+1.69%)
Apr 11, 2019 3.550 3.610 3.550 3.560 12,439 +0.01(+0.28%)
Apr 10, 2019 3.550 3.600 3.550 3.550 13,012 +0.00(+0.00%)
Apr 09, 2019 3.560 3.600 3.550 3.550 11,427 -0.05(-1.39%)
Apr 08, 2019 3.610 3.625 3.560 3.600 21,665 +0.02(+0.56%)
Apr 05, 2019 3.582 3.582 3.560 3.580 8,800 -0.02(-0.56%)
Apr 04, 2019 3.610 3.613 3.550 3.600 17,286 +0.05(+1.41%)
Apr 03, 2019 3.600 3.605 3.550 3.550 17,612 -0.05(-1.39%)
Apr 02, 2019 3.640 3.640 3.500 3.600 31,804 +0.00(+0.00%)
Apr 01, 2019 3.600 3.630 3.590 3.600 20,555 +0.00(+0.00%)
Mar 29, 2019 3.650 3.660 3.600 3.600 23,100 -0.07(-1.91%)
Mar 28, 2019 3.670 3.670 3.640 3.670 7,869 +0.01(+0.27%)
Mar 27, 2019 3.640 3.660 3.600 3.660 26,909 +0.06(+1.67%)
Mar 26, 2019 3.650 3.660 3.600 3.600 25,272 -0.07(-1.91%)
Mar 25, 2019 3.660 3.670 3.630 3.670 10,771 +0.01(+0.27%)
Mar 22, 2019 3.630 3.670 3.630 3.660 3,300 +0.03(+0.83%)
Mar 21, 2019 3.650 3.650 3.630 3.630 22,359 +0.01(+0.28%)
Mar 20, 2019 3.650 3.680 3.620 3.620 32,906 -0.04(-1.09%)
Mar 19, 2019 3.670 3.680 3.618 3.660 17,957 -0.04(-1.08%)
Mar 18, 2019 3.680 3.750 3.650 3.700 27,729 +0.05(+1.37%)
Mar 15, 2019 3.800 3.800 3.650 3.650 21,000 -0.20(-5.19%)
Mar 14, 2019 3.810 3.850 3.660 3.850 16,513 +0.06(+1.58%)
Mar 13, 2019 3.710 3.790 3.690 3.790 17,175 +0.06(+1.61%)
Mar 12, 2019 3.720 3.770 3.700 3.730 21,298 +0.01(+0.27%)
Mar 11, 2019 3.700 3.790 3.700 3.720 23,241 +0.02(+0.54%)
Mar 08, 2019 3.780 3.780 3.660 3.700 13,300 -0.08(-2.12%)
Mar 07, 2019 3.650 3.808 3.650 3.780 23,535 +0.18(+5.00%)
Mar 06, 2019 3.900 3.900 3.600 3.600 29,710 -0.27(-6.98%)
Mar 05, 2019 3.890 3.890 3.790 3.870 17,167 +0.07(+1.84%)
Mar 04, 2019 3.880 3.880 3.770 3.800 25,139 -0.05(-1.30%)
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.