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

Alpha Pro Tech (NY: APT )

6.070 -0.050 (-0.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 18, 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, 2007 2.700 2.700 2.620 2.700 25,300 -0.02(-0.74%)
May 30, 2007 2.750 2.750 2.670 2.720 23,700 -0.02(-0.73%)
May 29, 2007 2.680 2.830 2.680 2.740 59,200 +0.11(+4.18%)
May 25, 2007 2.640 2.650 2.600 2.630 33,800 +0.00(+0.00%)
May 24, 2007 2.650 2.670 2.600 2.630 31,100 -0.01(-0.38%)
May 23, 2007 2.560 2.640 2.560 2.640 52,100 +0.08(+3.13%)
May 22, 2007 2.510 2.580 2.510 2.560 14,900 +0.05(+1.99%)
May 21, 2007 2.550 2.590 2.500 2.510 30,000 -0.02(-0.79%)
May 18, 2007 2.410 2.530 2.410 2.530 52,200 +0.12(+4.98%)
May 17, 2007 2.400 2.430 2.310 2.410 64,100 +0.01(+0.42%)
May 16, 2007 2.630 2.630 2.400 2.400 135,800 -0.17(-6.45%)
May 15, 2007 2.660 2.660 2.490 2.565 31,600 -0.07(-2.83%)
May 14, 2007 2.640 2.650 2.550 2.640 33,600 +0.07(+2.72%)
May 11, 2007 2.550 2.650 2.550 2.570 58,600 -0.03(-1.15%)
May 10, 2007 2.600 2.620 2.510 2.600 97,600 -0.05(-1.89%)
May 09, 2007 2.650 2.700 2.400 2.650 702,600 -0.07(-2.57%)
May 08, 2007 2.700 2.750 2.620 2.720 93,700 -0.05(-1.81%)
May 07, 2007 2.780 2.810 2.660 2.770 93,600 -0.01(-0.36%)
May 04, 2007 2.760 2.850 2.760 2.780 52,000 -0.02(-0.71%)
May 03, 2007 2.800 2.850 2.768 2.800 14,500 +0.00(+0.00%)
May 02, 2007 2.790 2.900 2.770 2.800 88,200 +0.01(+0.36%)
May 01, 2007 2.800 2.910 2.760 2.790 126,000 -0.06(-2.11%)
Apr 30, 2007 2.900 2.900 2.800 2.850 84,600 -0.06(-2.06%)
Apr 27, 2007 2.930 2.960 2.910 2.910 22,200 -0.03(-1.02%)
Apr 26, 2007 2.910 2.990 2.900 2.940 172,800 -0.03(-1.01%)
Apr 25, 2007 2.890 3.060 2.850 2.970 165,300 +0.12(+4.21%)
Apr 24, 2007 2.860 2.940 2.820 2.850 58,700 -0.02(-0.70%)
Apr 23, 2007 2.860 2.950 2.840 2.870 54,500 +0.03(+1.06%)
Apr 20, 2007 2.830 2.980 2.820 2.840 66,200 +0.03(+1.07%)
Apr 19, 2007 2.850 2.890 2.770 2.810 125,700 -0.07(-2.43%)
Apr 18, 2007 2.940 2.966 2.850 2.880 70,000 -0.07(-2.37%)
Apr 17, 2007 2.950 2.980 2.910 2.950 27,700 +0.00(+0.00%)
Apr 16, 2007 3.000 3.020 2.930 2.950 73,800 -0.05(-1.67%)
Apr 13, 2007 2.990 3.050 2.980 3.000 54,800 -0.02(-0.66%)
Apr 12, 2007 3.040 3.050 2.940 3.020 70,200 -0.02(-0.66%)
Apr 11, 2007 3.050 3.050 2.920 3.040 110,200 +0.03(+1.00%)
Apr 10, 2007 3.080 3.080 3.000 3.010 56,300 -0.06(-1.95%)
Apr 09, 2007 3.130 3.150 3.060 3.070 38,500 -0.03(-0.97%)
Apr 05, 2007 3.100 3.190 3.070 3.100 44,800 +0.01(+0.32%)
Apr 04, 2007 3.210 3.240 3.090 3.090 46,500 -0.11(-3.44%)
Apr 03, 2007 3.190 3.280 3.150 3.200 77,900 +0.05(+1.59%)
Apr 02, 2007 3.190 3.220 3.100 3.150 60,300 -0.01(-0.32%)
Mar 30, 2007 3.080 3.200 3.050 3.160 28,300 +0.09(+2.93%)
Mar 29, 2007 3.020 3.100 3.010 3.070 18,200 +0.07(+2.33%)
Mar 28, 2007 3.050 3.050 3.000 3.000 70,700 -0.08(-2.59%)
Mar 27, 2007 3.240 3.250 3.060 3.080 119,200 -0.13(-4.05%)
Mar 26, 2007 3.250 3.280 3.180 3.210 36,600 -0.04(-1.23%)
Mar 23, 2007 3.300 3.300 3.180 3.250 61,700 -0.05(-1.52%)
Mar 22, 2007 3.440 3.450 3.300 3.300 71,500 -0.09(-2.65%)
Mar 21, 2007 3.240 3.450 3.240 3.390 174,500 +0.13(+4.00%)
Mar 20, 2007 3.130 3.300 3.110 3.260 313,200 +0.14(+4.48%)
Mar 19, 2007 3.100 3.150 3.060 3.120 57,700 -0.01(-0.32%)
Mar 16, 2007 3.110 3.200 3.090 3.130 91,100 -0.01(-0.32%)
Mar 15, 2007 3.140 3.310 3.100 3.140 711,900 +0.01(+0.32%)
Mar 14, 2007 3.040 3.160 3.030 3.130 108,700 +0.09(+2.96%)
Mar 13, 2007 3.050 3.080 3.000 3.040 85,300 -0.01(-0.33%)
Mar 12, 2007 3.060 3.090 3.030 3.050 61,400 +0.02(+0.66%)
Mar 09, 2007 3.090 3.100 3.000 3.030 167,600 +0.03(+1.00%)
Mar 08, 2007 2.950 3.050 2.950 3.000 63,500 +0.05(+1.69%)
Mar 07, 2007 2.920 2.950 2.880 2.950 72,100 +0.02(+0.68%)
Mar 06, 2007 2.850 2.960 2.850 2.930 95,600 +0.12(+4.27%)
Mar 05, 2007 2.950 2.970 2.760 2.810 177,000 -0.18(-6.02%)
Mar 02, 2007 3.050 3.050 2.980 2.990 139,900 -0.06(-1.97%)
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.