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

Alpha Pro Tech (NY: APT )

5.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2009 1.500 1.570 1.440 1.550 88,876 +0.08(+5.44%)
May 28, 2009 1.440 1.470 1.400 1.470 75,495 +0.07(+5.00%)
May 27, 2009 1.470 1.530 1.400 1.400 137,645 -0.07(-4.76%)
May 26, 2009 1.500 1.500 1.400 1.470 86,252 -0.05(-3.29%)
May 22, 2009 1.550 1.550 1.520 1.520 27,850 +0.00(+0.00%)
May 21, 2009 1.570 1.570 1.500 1.520 71,937 -0.01(-0.65%)
May 20, 2009 1.510 1.560 1.510 1.530 72,200 +0.00(+0.00%)
May 19, 2009 1.560 1.560 1.500 1.530 61,124 -0.01(-0.66%)
May 18, 2009 1.500 1.630 1.450 1.540 120,266 +0.04(+2.67%)
May 15, 2009 1.400 1.530 1.400 1.500 63,280 +0.10(+7.14%)
May 14, 2009 1.470 1.470 1.390 1.400 110,192 -0.07(-4.76%)
May 13, 2009 1.450 1.510 1.420 1.470 68,441 -0.07(-4.55%)
May 12, 2009 1.650 1.650 1.500 1.540 109,703 -0.06(-3.75%)
May 11, 2009 1.500 1.650 1.480 1.600 225,118 +0.12(+8.11%)
May 08, 2009 1.490 1.500 1.390 1.480 137,821 +0.02(+1.37%)
May 07, 2009 1.480 1.510 1.450 1.460 185,197 -0.05(-3.31%)
May 06, 2009 1.650 1.650 1.450 1.510 375,036 -0.13(-7.93%)
May 05, 2009 1.380 1.640 1.300 1.640 617,826 +0.21(+14.69%)
May 04, 2009 1.500 1.500 1.420 1.430 439,083 -0.16(-10.06%)
May 01, 2009 1.460 1.600 1.430 1.590 316,433 +0.09(+6.00%)
Apr 30, 2009 1.500 1.700 1.450 1.500 453,179 -0.16(-9.64%)
Apr 29, 2009 1.530 1.690 1.410 1.660 919,869 -0.08(-4.60%)
Apr 28, 2009 1.920 1.940 1.550 1.740 1,210,457 -0.05(-2.79%)
Apr 27, 2009 1.990 2.150 1.660 1.790 2,515,607 +0.43(+31.62%)
Apr 24, 2009 1.260 1.360 1.250 1.360 150,122 +0.13(+10.57%)
Apr 23, 2009 1.190 1.240 1.190 1.230 29,400 +0.05(+4.24%)
Apr 22, 2009 1.130 1.220 1.130 1.180 75,367 +0.05(+4.42%)
Apr 21, 2009 1.080 1.150 1.080 1.130 84,274 +0.04(+3.67%)
Apr 20, 2009 1.110 1.120 1.090 1.090 46,965 -0.02(-1.80%)
Apr 17, 2009 1.120 1.120 1.100 1.110 40,292 +0.00(+0.00%)
Apr 16, 2009 1.100 1.120 1.100 1.110 48,600 +0.01(+0.91%)
Apr 15, 2009 1.100 1.110 1.090 1.100 13,500 +0.00(+0.00%)
Apr 14, 2009 1.060 1.120 1.060 1.100 147,650 +0.04(+3.77%)
Apr 13, 2009 1.060 1.080 1.060 1.060 249,750 +0.00(+0.00%)
Apr 09, 2009 1.030 1.080 1.030 1.060 60,220 +0.03(+2.91%)
Apr 08, 2009 1.020 1.080 0.9801 1.030 118,479 +0.00(+0.00%)
Apr 07, 2009 1.060 1.060 1.000 1.030 200,600 -0.04(-3.74%)
Apr 06, 2009 1.000 1.070 1.000 1.070 25,853 +0.01(+0.94%)
Apr 03, 2009 1.030 1.070 1.030 1.060 25,650 +0.03(+2.91%)
Apr 02, 2009 0.9900 1.070 0.9900 1.030 72,700 +0.04(+4.04%)
Apr 01, 2009 0.9800 1.000 0.9800 0.9900 13,132 +0.00(+0.00%)
Mar 31, 2009 0.9500 0.9900 0.9400 0.9900 12,000 +0.03(+3.13%)
Mar 30, 2009 0.9800 0.9800 0.9000 0.9600 16,500 +0.01(+1.05%)
Mar 26, 2009 0.9000 0.9900 0.8700 0.9500 30,550 +0.08(+9.20%)
Mar 25, 2009 0.8500 0.9300 0.8500 0.8700 42,600 +0.03(+3.57%)
Mar 24, 2009 0.8200 0.8400 0.8200 0.8400 9,600 +0.00(+0.00%)
Mar 23, 2009 0.7700 0.8400 0.7700 0.8400 11,945 +0.04(+5.00%)
Mar 20, 2009 0.8101 0.8200 0.8000 0.8000 15,200 -0.01(-1.25%)
Mar 19, 2009 0.8399 0.8500 0.8100 0.8101 19,500 -0.02(-2.40%)
Mar 18, 2009 0.8300 0.8311 0.8100 0.8300 12,160 -0.02(-2.35%)
Mar 17, 2009 0.7600 0.8500 0.7500 0.8500 98,400 +0.08(+10.39%)
Mar 16, 2009 0.7600 0.7800 0.7500 0.7700 35,000 +0.00(+0.00%)
Mar 13, 2009 0.7800 0.7800 0.7600 0.7700 0 -0.01(-1.28%)
Mar 12, 2009 0.7900 0.8100 0.7800 0.7800 11,100 -0.00(-0.22%)
Mar 11, 2009 0.8000 0.8000 0.7606 0.7817 56,686 -0.04(-4.66%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8199 31,649 +0.02(+2.49%)
Mar 09, 2009 0.8100 0.8100 0.8000 0.8000 11,500 -0.01(-1.23%)
Mar 06, 2009 0.8300 0.8300 0.8100 0.8100 0 -0.01(-1.22%)
Mar 05, 2009 0.8300 0.8400 0.8200 0.8200 3,500 -0.01(-1.20%)
Mar 04, 2009 0.8300 0.8500 0.8300 0.8300 14,600 +0.03(+3.75%)
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.