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 (%)
Sep 30, 2005 2.690 2.850 2.687 2.780 60,100 +0.03(+1.09%)
Sep 29, 2005 2.820 2.820 2.650 2.750 86,300 -0.07(-2.48%)
Sep 28, 2005 2.850 2.940 2.810 2.820 122,600 -0.07(-2.42%)
Sep 27, 2005 2.600 2.950 2.600 2.890 563,600 +0.28(+10.73%)
Sep 26, 2005 2.630 2.640 2.600 2.610 82,800 +0.01(+0.38%)
Sep 23, 2005 2.600 2.600 2.530 2.600 55,100 +0.07(+2.77%)
Sep 22, 2005 2.520 2.560 2.500 2.530 77,900 +0.01(+0.40%)
Sep 21, 2005 2.580 2.580 2.510 2.520 28,700 -0.04(-1.56%)
Sep 20, 2005 2.500 2.580 2.500 2.560 43,700 -0.02(-0.78%)
Sep 19, 2005 2.500 2.640 2.500 2.580 56,600 +0.10(+4.03%)
Sep 16, 2005 2.450 2.540 2.426 2.480 170,300 -0.04(-1.59%)
Sep 15, 2005 2.600 2.600 2.450 2.520 72,400 -0.11(-4.18%)
Sep 14, 2005 2.700 2.740 2.570 2.630 65,400 -0.07(-2.59%)
Sep 13, 2005 2.750 2.790 2.650 2.700 143,900 +0.00(+0.00%)
Sep 12, 2005 2.600 2.740 2.560 2.700 106,700 +0.10(+3.85%)
Sep 09, 2005 2.620 2.660 2.520 2.600 202,100 -0.10(-3.70%)
Sep 08, 2005 2.710 2.750 2.520 2.700 219,900 -0.05(-1.82%)
Sep 07, 2005 2.810 2.860 2.730 2.750 121,200 -0.06(-2.14%)
Sep 06, 2005 2.890 2.920 2.810 2.810 83,800 -0.04(-1.40%)
Sep 02, 2005 2.820 2.930 2.800 2.850 114,500 +0.04(+1.42%)
Sep 01, 2005 3.050 3.050 2.810 2.810 360,400 -0.15(-5.07%)
Aug 31, 2005 2.550 3.000 2.520 2.960 324,100 +0.40(+15.62%)
Aug 30, 2005 2.620 2.690 2.520 2.560 100,300 -0.09(-3.40%)
Aug 29, 2005 2.440 2.730 2.400 2.650 298,400 +0.23(+9.50%)
Aug 26, 2005 2.420 2.430 2.420 2.420 49,000 -0.01(-0.41%)
Aug 25, 2005 2.400 2.430 2.400 2.430 15,800 +0.03(+1.25%)
Aug 24, 2005 2.450 2.450 2.380 2.400 45,000 -0.03(-1.23%)
Aug 23, 2005 2.380 2.450 2.380 2.430 66,700 +0.04(+1.67%)
Aug 22, 2005 2.380 2.430 2.340 2.390 37,000 -0.01(-0.42%)
Aug 19, 2005 2.430 2.440 2.380 2.400 19,100 -0.05(-2.04%)
Aug 18, 2005 2.420 2.450 2.400 2.450 48,500 +0.00(+0.00%)
Aug 17, 2005 2.440 2.450 2.410 2.450 28,300 -0.01(-0.41%)
Aug 16, 2005 2.460 2.460 2.390 2.460 104,900 -0.01(-0.40%)
Aug 15, 2005 2.280 2.470 2.270 2.470 50,200 +0.17(+7.39%)
Aug 12, 2005 2.270 2.320 2.250 2.300 40,600 +0.00(+0.00%)
Aug 11, 2005 2.250 2.310 2.250 2.300 31,100 +0.03(+1.32%)
Aug 10, 2005 2.300 2.300 2.170 2.270 91,500 -0.07(-2.99%)
Aug 09, 2005 2.480 2.490 2.150 2.340 231,000 -0.06(-2.50%)
Aug 08, 2005 2.400 2.490 2.381 2.400 137,500 +0.00(+0.00%)
Aug 05, 2005 2.300 2.400 2.300 2.400 146,700 +0.08(+3.45%)
Aug 04, 2005 2.330 2.330 2.280 2.320 25,200 -0.03(-1.28%)
Aug 03, 2005 2.340 2.350 2.300 2.350 36,200 +0.01(+0.43%)
Aug 02, 2005 2.280 2.370 2.280 2.340 82,700 +0.04(+1.74%)
Aug 01, 2005 2.220 2.300 2.190 2.300 27,700 +0.08(+3.60%)
Jul 29, 2005 2.290 2.300 2.200 2.220 57,900 -0.04(-1.77%)
Jul 28, 2005 2.250 2.300 2.250 2.260 25,000 +0.00(+0.00%)
Jul 27, 2005 2.350 2.350 2.230 2.260 35,100 -0.04(-1.80%)
Jul 26, 2005 2.350 2.390 2.301 2.301 50,100 -0.05(-2.06%)
Jul 25, 2005 2.220 2.350 2.210 2.350 58,600 +0.10(+4.44%)
Jul 22, 2005 2.250 2.260 2.200 2.250 79,900 -0.01(-0.44%)
Jul 21, 2005 2.290 2.310 2.250 2.260 42,800 -0.03(-1.31%)
Jul 20, 2005 2.330 2.330 2.230 2.290 126,700 -0.04(-1.72%)
Jul 19, 2005 2.240 2.340 2.240 2.330 306,000 +0.11(+4.95%)
Jul 18, 2005 2.120 2.220 2.110 2.220 387,600 +0.20(+9.90%)
Jul 15, 2005 2.090 2.090 2.000 2.020 28,200 +0.00(+0.00%)
Jul 14, 2005 2.090 2.090 1.976 2.020 42,500 +0.00(+0.00%)
Jul 13, 2005 2.020 2.040 2.010 2.020 29,000 -0.02(-0.98%)
Jul 12, 2005 2.000 2.050 2.000 2.040 46,300 -0.02(-0.97%)
Jul 11, 2005 2.070 2.090 2.020 2.060 60,900 +0.05(+2.49%)
Jul 08, 2005 2.010 2.050 2.000 2.010 19,900 +0.00(+0.00%)
Jul 07, 2005 1.980 2.050 1.950 2.010 99,300 +0.03(+1.52%)
Jul 06, 2005 1.930 1.990 1.930 1.980 68,000 +0.06(+3.13%)
Jul 05, 2005 1.900 1.920 1.870 1.920 46,100 +0.02(+1.05%)
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.