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 (%)
Jun 30, 2014 2.170 2.170 2.123 2.130 9,843 +0.00(+0.00%)
Jun 27, 2014 2.100 2.160 2.090 2.130 19,970 +0.05(+2.40%)
Jun 26, 2014 2.100 2.100 2.080 2.080 8,715 +0.00(+0.24%)
Jun 25, 2014 2.090 2.100 2.040 2.075 21,504 -0.02(-1.19%)
Jun 24, 2014 2.090 2.100 2.011 2.100 36,154 +0.08(+3.96%)
Jun 23, 2014 2.070 2.090 2.000 2.020 21,563 -0.08(-3.81%)
Jun 20, 2014 2.120 2.130 2.050 2.100 24,716 -0.02(-0.94%)
Jun 19, 2014 2.210 2.210 2.120 2.120 7,942 -0.08(-3.64%)
Jun 18, 2014 2.200 2.220 2.170 2.200 12,711 -0.01(-0.45%)
Jun 17, 2014 2.280 2.280 2.210 2.210 26,232 -0.05(-2.21%)
Jun 16, 2014 2.270 2.270 2.240 2.260 16,692 +0.02(+0.89%)
Jun 13, 2014 2.120 2.270 2.120 2.240 13,519 +0.08(+3.70%)
Jun 12, 2014 2.220 2.270 2.160 2.160 50,350 -0.06(-2.70%)
Jun 11, 2014 2.279 2.279 2.200 2.220 30,491 -0.06(-2.63%)
Jun 10, 2014 2.244 2.280 2.217 2.280 12,042 +0.02(+0.88%)
Jun 06, 2014 2.270 2.290 2.230 2.260 12,048 -0.02(-0.88%)
Jun 05, 2014 2.250 2.290 2.240 2.280 9,058 +0.00(+0.00%)
Jun 04, 2014 2.300 2.300 2.230 2.280 25,219 -0.00(-0.00%)
Jun 03, 2014 2.260 2.290 2.250 2.280 33,759 -0.01(-0.43%)
Jun 02, 2014 2.260 2.290 2.230 2.290 18,893 +0.00(+0.00%)
May 30, 2014 2.275 2.300 2.250 2.290 17,982 +0.02(+0.88%)
May 29, 2014 2.280 2.300 2.267 2.270 20,876 -0.01(-0.44%)
May 28, 2014 2.230 2.300 2.210 2.280 26,491 +0.05(+2.24%)
May 27, 2014 2.210 2.250 2.200 2.230 53,767 +0.02(+0.90%)
May 23, 2014 2.230 2.210 2.210 2.210 26,800 -0.01(-0.45%)
May 22, 2014 2.230 2.230 2.203 2.220 29,388 -0.01(-0.45%)
May 21, 2014 2.240 2.240 2.143 2.230 77,613 +0.03(+1.36%)
May 20, 2014 2.180 2.240 2.180 2.200 73,933 +0.02(+0.69%)
May 19, 2014 2.133 2.300 2.133 2.185 272,638 +0.02(+1.16%)
May 16, 2014 2.144 2.170 2.140 2.160 32,789 +0.00(+0.00%)
May 15, 2014 2.140 2.170 2.090 2.160 70,527 +0.01(+0.47%)
May 14, 2014 2.030 2.150 2.030 2.150 168,760 +0.07(+3.37%)
May 13, 2014 2.060 2.120 2.050 2.080 31,782 +0.04(+1.96%)
May 12, 2014 2.070 2.100 2.040 2.040 33,658 -0.03(-1.45%)
May 09, 2014 2.010 2.080 1.970 2.070 46,196 +0.06(+2.99%)
May 08, 2014 2.000 2.040 1.970 2.010 36,417 +0.03(+1.52%)
May 07, 2014 1.970 2.050 1.960 1.980 109,792 -0.15(-6.82%)
May 06, 2014 2.050 2.150 2.040 2.125 93,517 +0.04(+2.16%)
May 05, 2014 2.040 2.080 2.010 2.080 46,486 +0.04(+1.96%)
May 02, 2014 1.994 2.050 1.980 2.040 68,853 +0.10(+5.15%)
May 01, 2014 2.030 2.030 1.920 1.940 71,276 -0.12(-5.83%)
Apr 30, 2014 2.020 2.090 2.000 2.060 39,578 +0.04(+1.98%)
Apr 29, 2014 2.020 2.040 1.970 2.020 18,615 +0.03(+1.51%)
Apr 28, 2014 2.021 2.021 1.970 1.990 28,182 -0.03(-1.49%)
Apr 25, 2014 2.030 2.090 1.960 2.020 23,696 +0.01(+0.50%)
Apr 24, 2014 1.960 2.020 1.940 2.010 76,586 +0.03(+1.52%)
Apr 23, 2014 1.980 2.020 1.960 1.980 49,679 -0.01(-0.50%)
Apr 22, 2014 2.030 2.030 1.970 1.990 56,165 -0.01(-0.50%)
Apr 21, 2014 2.040 2.053 1.990 2.000 56,748 -0.05(-2.44%)
Apr 17, 2014 2.000 2.050 2.050 2.050 62,200 +0.05(+2.50%)
Apr 16, 2014 2.060 2.100 1.950 2.000 184,696 -0.09(-4.31%)
Apr 15, 2014 2.073 2.110 2.050 2.090 57,599 +0.04(+1.95%)
Apr 14, 2014 2.090 2.110 2.050 2.050 41,685 -0.06(-2.84%)
Apr 11, 2014 2.100 2.130 2.080 2.110 26,701 -0.03(-1.40%)
Apr 10, 2014 2.230 2.230 2.100 2.140 21,900 -0.06(-2.73%)
Apr 09, 2014 2.160 2.200 2.150 2.200 32,341 +0.06(+2.80%)
Apr 08, 2014 2.160 2.180 2.140 2.140 57,642 -0.03(-1.51%)
Apr 07, 2014 2.170 2.250 2.170 2.173 30,760 -0.02(-0.79%)
Apr 04, 2014 2.250 2.290 2.180 2.190 75,539 -0.08(-3.52%)
Apr 03, 2014 2.211 2.280 2.211 2.270 29,464 +0.04(+1.79%)
Apr 02, 2014 2.270 2.280 2.230 2.230 10,587 -0.02(-0.89%)
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.