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

Alpha Pro Tech (NY: APT )

6.160 +0.160 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 29, 2015 2.340 2.380 2.340 2.380 64,010 +0.05(+2.15%)
May 28, 2015 2.340 2.352 2.320 2.330 33,556 -0.03(-1.27%)
May 27, 2015 2.380 2.390 2.350 2.360 22,507 +0.00(+0.00%)
May 26, 2015 2.420 2.460 2.360 2.360 127,001 -0.06(-2.48%)
May 22, 2015 2.400 2.420 2.420 2.420 34,300 +0.01(+0.29%)
May 21, 2015 2.440 2.470 2.393 2.413 45,733 -0.02(-0.70%)
May 20, 2015 2.340 2.490 2.340 2.430 115,777 +0.08(+3.40%)
May 19, 2015 2.360 2.400 2.330 2.350 62,804 +0.00(+0.00%)
May 18, 2015 2.340 2.400 2.340 2.350 62,837 -0.01(-0.42%)
May 15, 2015 2.350 2.391 2.320 2.360 57,615 +0.01(+0.43%)
May 14, 2015 2.310 2.370 2.310 2.350 67,261 +0.01(+0.43%)
May 13, 2015 2.370 2.400 2.310 2.340 65,539 -0.05(-2.09%)
May 12, 2015 2.400 2.450 2.370 2.390 31,886 -0.03(-1.24%)
May 11, 2015 2.330 2.480 2.330 2.420 99,264 +0.07(+2.98%)
May 08, 2015 2.350 2.370 2.310 2.350 73,617 +0.00(+0.00%)
May 07, 2015 2.300 2.380 2.290 2.350 73,778 -0.01(-0.42%)
May 06, 2015 2.370 2.370 2.341 2.360 29,303 -0.01(-0.42%)
May 05, 2015 2.340 2.370 2.330 2.370 178,342 +0.02(+0.85%)
May 04, 2015 2.350 2.360 2.320 2.350 38,885 -0.01(-0.42%)
May 01, 2015 2.370 2.380 2.278 2.360 104,109 +0.01(+0.43%)
Apr 30, 2015 2.340 2.378 2.340 2.350 76,930 -0.02(-0.84%)
Apr 29, 2015 2.330 2.370 2.220 2.370 171,430 -0.01(-0.42%)
Apr 28, 2015 2.240 2.480 2.240 2.380 415,942 +0.13(+5.78%)
Apr 27, 2015 2.230 2.290 2.210 2.250 110,283 +0.02(+0.90%)
Apr 24, 2015 2.290 2.340 2.230 2.230 160,510 -0.08(-3.46%)
Apr 23, 2015 2.210 2.330 2.210 2.310 369,004 +0.12(+5.33%)
Apr 22, 2015 2.190 2.230 2.190 2.193 71,008 +0.00(+0.15%)
Apr 21, 2015 2.180 2.240 2.171 2.190 72,997 +0.02(+0.92%)
Apr 20, 2015 2.170 2.200 2.160 2.170 58,952 +0.00(+0.00%)
Apr 17, 2015 2.150 2.170 2.130 2.170 47,924 +0.02(+0.93%)
Apr 16, 2015 2.170 2.190 2.110 2.150 213,041 -0.02(-0.92%)
Apr 15, 2015 2.200 2.201 2.160 2.170 139,489 -0.02(-0.91%)
Apr 14, 2015 2.230 2.240 2.180 2.190 75,943 -0.03(-1.35%)
Apr 13, 2015 2.230 2.250 2.200 2.220 80,603 -0.01(-0.45%)
Apr 10, 2015 2.230 2.250 2.210 2.230 35,477 +0.00(+0.00%)
Apr 09, 2015 2.220 2.250 2.190 2.230 104,909 -0.02(-0.89%)
Apr 08, 2015 2.240 2.280 2.220 2.250 35,865 +0.02(+0.90%)
Apr 07, 2015 2.260 2.280 2.220 2.230 54,614 -0.02(-0.89%)
Apr 06, 2015 2.210 2.260 2.210 2.250 45,547 +0.01(+0.45%)
Apr 02, 2015 2.270 2.240 2.240 2.240 63,600 -0.03(-1.32%)
Apr 01, 2015 2.230 2.290 2.230 2.270 23,629 +0.00(+0.00%)
Mar 31, 2015 2.260 2.300 2.250 2.270 37,160 +0.02(+0.89%)
Mar 30, 2015 2.210 2.260 2.210 2.250 41,489 +0.03(+1.35%)
Mar 27, 2015 2.220 2.260 2.200 2.220 69,328 -0.01(-0.45%)
Mar 26, 2015 2.280 2.280 2.210 2.230 67,485 -0.04(-1.76%)
Mar 25, 2015 2.280 2.310 2.200 2.270 122,161 -0.02(-0.87%)
Mar 24, 2015 2.250 2.360 2.240 2.290 142,620 +0.03(+1.33%)
Mar 23, 2015 2.260 2.280 2.220 2.260 68,284 +0.01(+0.44%)
Mar 20, 2015 2.280 2.300 2.243 2.250 133,938 -0.01(-0.44%)
Mar 19, 2015 2.280 2.290 2.230 2.260 105,044 -0.01(-0.44%)
Mar 18, 2015 2.300 2.300 2.200 2.270 230,625 -0.04(-1.73%)
Mar 17, 2015 2.320 2.340 2.252 2.310 91,727 +0.01(+0.43%)
Mar 16, 2015 2.360 2.380 2.250 2.300 144,696 -0.10(-4.17%)
Mar 13, 2015 2.310 2.400 2.300 2.400 214,416 +0.07(+3.00%)
Mar 12, 2015 2.300 2.330 2.300 2.330 210,035 +0.05(+2.19%)
Mar 11, 2015 2.270 2.350 2.230 2.280 279,847 +0.01(+0.44%)
Mar 10, 2015 2.250 2.320 2.240 2.270 204,838 -0.05(-2.16%)
Mar 09, 2015 2.450 2.480 2.279 2.320 341,202 -0.19(-7.57%)
Mar 06, 2015 2.710 2.710 2.450 2.510 454,421 -0.34(-11.93%)
Mar 05, 2015 2.840 2.850 2.780 2.850 150,394 +0.03(+1.06%)
Mar 04, 2015 2.850 2.800 2.790 2.820 110,354 +0.02(+0.71%)
Mar 03, 2015 2.840 2.910 2.800 2.800 167,032 -0.04(-1.41%)
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.