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 31, 2016 2.510 2.540 2.420 2.500 101,205 +0.01(+0.40%)
May 27, 2016 2.550 2.490 2.490 2.490 27,200 -0.01(-0.60%)
May 26, 2016 2.500 2.537 2.435 2.505 97,542 +0.04(+1.83%)
May 25, 2016 2.410 2.480 2.410 2.460 91,059 +0.07(+2.93%)
May 24, 2016 2.320 2.400 2.310 2.390 63,852 +0.07(+3.02%)
May 23, 2016 2.210 2.369 2.210 2.320 103,929 +0.11(+4.98%)
May 20, 2016 2.250 2.290 2.210 2.210 29,626 -0.04(-1.78%)
May 19, 2016 2.210 2.260 2.210 2.250 34,454 +0.01(+0.45%)
May 18, 2016 2.210 2.280 2.210 2.240 30,761 -0.01(-0.44%)
May 17, 2016 2.230 2.250 2.190 2.250 22,414 +0.00(+0.00%)
May 16, 2016 2.230 2.250 2.210 2.250 25,690 +0.04(+1.81%)
May 13, 2016 2.170 2.220 2.116 2.210 20,272 +0.04(+1.84%)
May 12, 2016 2.190 2.240 2.170 2.170 58,488 +0.03(+1.40%)
May 11, 2016 2.150 2.200 2.110 2.140 42,881 +0.04(+1.90%)
May 10, 2016 2.100 2.160 2.070 2.100 28,020 +0.02(+0.79%)
May 09, 2016 2.100 2.100 2.050 2.084 14,863 +0.04(+2.14%)
May 06, 2016 2.130 2.170 2.020 2.040 110,654 -0.05(-2.39%)
May 05, 2016 2.000 2.205 2.000 2.090 133,774 +0.10(+5.03%)
May 04, 2016 1.920 1.990 1.920 1.990 49,495 +0.05(+2.58%)
May 03, 2016 1.980 1.980 1.920 1.940 43,510 -0.05(-2.51%)
May 02, 2016 2.000 2.000 1.950 1.990 29,846 -0.02(-1.00%)
Apr 29, 2016 2.010 2.070 1.960 2.010 37,188 -0.01(-0.50%)
Apr 28, 2016 2.020 2.060 2.020 2.020 53,006 -0.02(-0.98%)
Apr 27, 2016 1.970 2.050 1.970 2.040 56,818 +0.05(+2.51%)
Apr 26, 2016 1.900 2.000 1.900 1.990 59,493 +0.05(+2.58%)
Apr 25, 2016 1.870 1.940 1.870 1.940 27,727 +0.07(+3.74%)
Apr 22, 2016 1.900 1.940 1.870 1.870 40,279 -0.05(-2.60%)
Apr 21, 2016 1.920 1.950 1.890 1.920 15,471 +0.02(+1.05%)
Apr 20, 2016 1.879 1.920 1.879 1.900 24,762 +0.00(+0.00%)
Apr 19, 2016 1.899 1.900 1.870 1.900 3,923 +0.03(+1.60%)
Apr 18, 2016 1.870 1.920 1.870 1.870 20,200 +0.00(+0.00%)
Apr 15, 2016 1.910 1.920 1.870 1.870 22,208 -0.04(-2.09%)
Apr 14, 2016 1.870 1.920 1.870 1.910 26,463 +0.04(+2.14%)
Apr 13, 2016 1.870 1.910 1.870 1.870 59,878 -0.00(-0.01%)
Apr 12, 2016 1.880 1.920 1.850 1.870 65,539 -0.02(-1.05%)
Apr 11, 2016 1.880 1.920 1.880 1.890 10,183 +0.01(+0.53%)
Apr 08, 2016 1.899 1.922 1.880 1.880 24,398 +0.00(+0.00%)
Apr 07, 2016 1.900 1.943 1.880 1.880 29,174 +0.01(+0.53%)
Apr 06, 2016 1.870 1.920 1.870 1.870 22,469 -0.05(-2.60%)
Apr 05, 2016 1.879 1.920 1.879 1.920 17,139 +0.03(+1.59%)
Apr 04, 2016 1.900 1.920 1.870 1.890 23,139 +0.02(+1.07%)
Apr 01, 2016 1.850 1.940 1.850 1.870 85,860 +0.05(+2.75%)
Mar 31, 2016 1.930 1.940 1.820 1.820 31,075 -0.08(-4.21%)
Mar 30, 2016 1.890 1.950 1.860 1.900 37,203 +0.06(+3.26%)
Mar 29, 2016 1.860 1.915 1.840 1.840 45,079 +0.04(+2.22%)
Mar 28, 2016 1.770 1.880 1.770 1.800 23,911 +0.01(+0.56%)
Mar 24, 2016 1.830 1.790 1.790 1.790 28,500 +0.00(+0.00%)
Mar 23, 2016 1.820 1.830 1.780 1.790 15,576 -0.02(-1.10%)
Mar 22, 2016 1.829 1.830 1.810 1.810 24,774 -0.02(-1.09%)
Mar 21, 2016 1.750 1.830 1.750 1.830 22,961 +0.08(+4.57%)
Mar 18, 2016 1.750 1.820 1.750 1.750 68,150 -0.04(-2.23%)
Mar 17, 2016 1.760 1.800 1.760 1.790 29,740 +0.03(+1.70%)
Mar 16, 2016 1.750 1.801 1.750 1.760 48,530 -0.01(-0.56%)
Mar 15, 2016 1.770 1.780 1.750 1.770 17,808 +0.01(+0.57%)
Mar 14, 2016 1.750 1.790 1.750 1.760 29,885 -0.02(-1.12%)
Mar 11, 2016 1.799 1.800 1.750 1.780 36,040 +0.00(+0.00%)
Mar 10, 2016 1.660 1.780 1.660 1.780 45,297 +0.03(+1.71%)
Mar 09, 2016 1.730 1.760 1.730 1.750 33,458 +0.03(+1.74%)
Mar 08, 2016 1.740 1.750 1.720 1.720 46,889 +0.00(+0.00%)
Mar 07, 2016 1.650 1.750 1.650 1.720 34,558 +0.03(+1.78%)
Mar 04, 2016 1.620 1.700 1.620 1.690 37,382 +0.05(+3.05%)
Mar 03, 2016 1.640 1.690 1.640 1.640 39,539 -0.13(-7.55%)
Mar 02, 2016 1.740 1.780 1.713 1.774 57,021 +0.07(+4.35%)
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.