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: 6:30 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 (%)
Sep 29, 2023 4.230 4.400 4.230 4.340 23,588 +0.11(+2.60%)
Sep 28, 2023 4.240 4.272 4.230 4.230 1,759 -0.01(-0.24%)
Sep 27, 2023 4.190 4.280 4.122 4.240 12,834 +0.04(+0.95%)
Sep 26, 2023 4.120 4.260 4.110 4.200 54,955 +0.06(+1.45%)
Sep 25, 2023 4.160 4.275 4.140 4.140 10,019 -0.02(-0.48%)
Sep 22, 2023 4.180 4.190 4.158 4.160 11,494 +0.02(+0.49%)
Sep 21, 2023 4.230 4.230 4.140 4.140 89,501 -0.08(-1.90%)
Sep 20, 2023 4.260 4.320 4.220 4.220 61,288 -0.06(-1.40%)
Sep 19, 2023 4.260 4.280 4.210 4.280 22,804 +0.00(+0.00%)
Sep 18, 2023 4.240 4.290 4.160 4.280 64,828 +0.04(+0.94%)
Sep 15, 2023 4.240 4.290 4.210 4.240 48,347 -0.04(-0.93%)
Sep 14, 2023 4.340 4.350 4.220 4.280 23,970 -0.03(-0.70%)
Sep 13, 2023 4.240 4.332 4.240 4.310 49,864 +0.06(+1.41%)
Sep 12, 2023 4.300 4.364 4.240 4.250 35,524 -0.05(-1.16%)
Sep 11, 2023 4.300 4.370 4.245 4.300 69,496 +0.07(+1.65%)
Sep 08, 2023 4.480 4.540 4.230 4.230 109,192 -0.27(-6.00%)
Sep 07, 2023 4.590 4.638 4.470 4.500 20,115 -0.09(-1.94%)
Sep 06, 2023 4.570 4.630 4.510 4.589 75,375 +0.04(+0.88%)
Sep 05, 2023 4.530 4.598 4.372 4.549 46,956 +0.04(+0.86%)
Sep 01, 2023 4.400 4.690 4.400 4.510 41,544 +0.08(+1.81%)
Aug 31, 2023 4.570 4.605 4.430 4.430 62,624 -0.16(-3.49%)
Aug 30, 2023 4.750 4.775 4.550 4.590 57,133 -0.20(-4.14%)
Aug 29, 2023 4.830 4.880 4.710 4.788 66,622 -0.03(-0.66%)
Aug 28, 2023 4.580 4.890 4.580 4.820 92,179 +0.27(+5.93%)
Aug 25, 2023 4.570 4.653 4.400 4.550 47,331 -0.02(-0.44%)
Aug 24, 2023 5.180 5.220 4.510 4.570 144,136 -0.61(-11.78%)
Aug 23, 2023 4.450 5.240 4.430 5.180 404,645 +0.72(+16.14%)
Aug 22, 2023 4.490 4.700 4.310 4.460 329,486 -0.03(-0.67%)
Aug 21, 2023 4.150 4.490 4.130 4.490 104,063 +0.35(+8.45%)
Aug 18, 2023 4.020 4.140 4.020 4.140 18,112 +0.10(+2.48%)
Aug 17, 2023 4.110 4.110 4.031 4.040 34,441 -0.04(-0.98%)
Aug 16, 2023 4.000 4.110 3.980 4.080 164,846 +0.13(+3.29%)
Aug 15, 2023 4.050 4.050 3.950 3.950 31,070 -0.16(-3.89%)
Aug 14, 2023 4.000 4.110 3.969 4.110 28,480 +0.11(+2.65%)
Aug 11, 2023 3.950 4.020 3.950 4.004 44,363 +0.02(+0.60%)
Aug 10, 2023 3.930 3.983 3.920 3.980 20,627 +0.03(+0.76%)
Aug 09, 2023 3.960 3.990 3.930 3.950 51,371 -0.00(-0.04%)
Aug 08, 2023 3.930 3.979 3.860 3.951 33,273 +0.04(+1.06%)
Aug 07, 2023 3.860 3.931 3.860 3.910 19,851 +0.06(+1.56%)
Aug 04, 2023 3.870 3.900 3.849 3.850 13,033 -0.04(-1.03%)
Aug 03, 2023 3.920 3.950 3.820 3.890 26,815 -0.03(-0.77%)
Aug 02, 2023 3.930 3.931 3.885 3.920 34,529 -0.02(-0.38%)
Aug 01, 2023 3.920 3.960 3.920 3.935 20,552 +0.00(+0.13%)
Jul 31, 2023 3.940 3.990 3.920 3.930 27,363 -0.01(-0.25%)
Jul 28, 2023 3.930 3.979 3.930 3.940 20,796 +0.01(+0.25%)
Jul 27, 2023 3.920 4.000 3.920 3.930 16,352 -0.01(-0.25%)
Jul 26, 2023 3.920 3.940 3.920 3.940 8,105 +0.04(+1.03%)
Jul 25, 2023 3.920 3.925 3.900 3.900 24,821 -0.02(-0.51%)
Jul 24, 2023 3.900 3.930 3.900 3.920 11,133 +0.01(+0.26%)
Jul 21, 2023 3.900 3.940 3.870 3.910 23,705 +0.01(+0.26%)
Jul 20, 2023 3.910 3.920 3.870 3.900 17,012 -0.02(-0.51%)
Jul 19, 2023 3.880 3.950 3.880 3.920 11,153 +0.00(+0.00%)
Jul 18, 2023 3.970 3.970 3.880 3.920 32,379 +0.01(+0.26%)
Jul 17, 2023 3.810 3.940 3.800 3.910 20,882 +0.09(+2.36%)
Jul 14, 2023 3.800 3.880 3.800 3.820 17,046 +0.00(+0.00%)
Jul 13, 2023 3.910 3.910 3.780 3.820 36,265 -0.08(-2.05%)
Jul 12, 2023 3.910 3.940 3.900 3.900 12,364 -0.03(-0.76%)
Jul 11, 2023 4.000 4.000 3.900 3.930 11,309 +0.00(+0.00%)
Jul 10, 2023 3.920 3.950 3.920 3.930 9,872 +0.02(+0.51%)
Jul 07, 2023 3.980 3.980 3.910 3.910 11,535 -0.03(-0.76%)
Jul 06, 2023 3.930 3.960 3.900 3.940 13,000 +0.00(+0.00%)
Jul 05, 2023 3.930 4.000 3.930 3.940 13,410 -0.01(-0.25%)
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.