Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.950 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 23, 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 (%)
Apr 30, 2015 2.340 2.378 2.340 2.350 76,930 -0.02(-0.84%)
Apr 29, 2015 2.330 2.370 2.220 2.370 171,430 -0.01(-0.42%)
Apr 28, 2015 2.240 2.480 2.240 2.380 415,942 +0.13(+5.78%)
Apr 27, 2015 2.230 2.290 2.210 2.250 110,283 +0.02(+0.90%)
Apr 24, 2015 2.290 2.340 2.230 2.230 160,510 -0.08(-3.46%)
Apr 23, 2015 2.210 2.330 2.210 2.310 369,004 +0.12(+5.33%)
Apr 22, 2015 2.190 2.230 2.190 2.193 71,008 +0.00(+0.15%)
Apr 21, 2015 2.180 2.240 2.171 2.190 72,997 +0.02(+0.92%)
Apr 20, 2015 2.170 2.200 2.160 2.170 58,952 +0.00(+0.00%)
Apr 17, 2015 2.150 2.170 2.130 2.170 47,924 +0.02(+0.93%)
Apr 16, 2015 2.170 2.190 2.110 2.150 213,041 -0.02(-0.92%)
Apr 15, 2015 2.200 2.201 2.160 2.170 139,489 -0.02(-0.91%)
Apr 14, 2015 2.230 2.240 2.180 2.190 75,943 -0.03(-1.35%)
Apr 13, 2015 2.230 2.250 2.200 2.220 80,603 -0.01(-0.45%)
Apr 10, 2015 2.230 2.250 2.210 2.230 35,477 +0.00(+0.00%)
Apr 09, 2015 2.220 2.250 2.190 2.230 104,909 -0.02(-0.89%)
Apr 08, 2015 2.240 2.280 2.220 2.250 35,865 +0.02(+0.90%)
Apr 07, 2015 2.260 2.280 2.220 2.230 54,614 -0.02(-0.89%)
Apr 06, 2015 2.210 2.260 2.210 2.250 45,547 +0.01(+0.45%)
Apr 02, 2015 2.270 2.240 2.240 2.240 63,600 -0.03(-1.32%)
Apr 01, 2015 2.230 2.290 2.230 2.270 23,629 +0.00(+0.00%)
Mar 31, 2015 2.260 2.300 2.250 2.270 37,160 +0.02(+0.89%)
Mar 30, 2015 2.210 2.260 2.210 2.250 41,489 +0.03(+1.35%)
Mar 27, 2015 2.220 2.260 2.200 2.220 69,328 -0.01(-0.45%)
Mar 26, 2015 2.280 2.280 2.210 2.230 67,485 -0.04(-1.76%)
Mar 25, 2015 2.280 2.310 2.200 2.270 122,161 -0.02(-0.87%)
Mar 24, 2015 2.250 2.360 2.240 2.290 142,620 +0.03(+1.33%)
Mar 23, 2015 2.260 2.280 2.220 2.260 68,284 +0.01(+0.44%)
Mar 20, 2015 2.280 2.300 2.243 2.250 133,938 -0.01(-0.44%)
Mar 19, 2015 2.280 2.290 2.230 2.260 105,044 -0.01(-0.44%)
Mar 18, 2015 2.300 2.300 2.200 2.270 230,625 -0.04(-1.73%)
Mar 17, 2015 2.320 2.340 2.252 2.310 91,727 +0.01(+0.43%)
Mar 16, 2015 2.360 2.380 2.250 2.300 144,696 -0.10(-4.17%)
Mar 13, 2015 2.310 2.400 2.300 2.400 214,416 +0.07(+3.00%)
Mar 12, 2015 2.300 2.330 2.300 2.330 210,035 +0.05(+2.19%)
Mar 11, 2015 2.270 2.350 2.230 2.280 279,847 +0.01(+0.44%)
Mar 10, 2015 2.250 2.320 2.240 2.270 204,838 -0.05(-2.16%)
Mar 09, 2015 2.450 2.480 2.279 2.320 341,202 -0.19(-7.57%)
Mar 06, 2015 2.710 2.710 2.450 2.510 454,421 -0.34(-11.93%)
Mar 05, 2015 2.840 2.850 2.780 2.850 150,394 +0.03(+1.06%)
Mar 04, 2015 2.850 2.800 2.790 2.820 110,354 +0.02(+0.71%)
Mar 03, 2015 2.840 2.910 2.800 2.800 167,032 -0.04(-1.41%)
Mar 02, 2015 2.820 2.870 2.795 2.840 128,025 +0.06(+2.16%)
Feb 27, 2015 2.800 2.840 2.740 2.780 86,847 -0.02(-0.71%)
Feb 26, 2015 2.700 2.860 2.690 2.800 241,036 +0.10(+3.70%)
Feb 25, 2015 2.720 2.796 2.680 2.700 143,907 -0.01(-0.37%)
Feb 24, 2015 2.710 2.810 2.700 2.710 86,915 -0.02(-0.73%)
Feb 23, 2015 2.760 2.820 2.720 2.730 151,599 -0.03(-1.09%)
Feb 20, 2015 2.850 2.850 2.750 2.760 134,696 -0.09(-3.16%)
Feb 19, 2015 2.740 2.890 2.700 2.850 182,645 +0.08(+2.89%)
Feb 18, 2015 2.840 2.860 2.760 2.770 171,142 -0.08(-2.81%)
Feb 17, 2015 2.880 2.900 2.750 2.850 298,258 -0.03(-1.04%)
Feb 13, 2015 2.720 2.880 2.880 2.880 502,100 +0.17(+6.27%)
Feb 12, 2015 2.690 2.710 2.670 2.710 83,351 +0.02(+0.74%)
Feb 11, 2015 2.720 2.750 2.650 2.690 181,381 -0.02(-0.74%)
Feb 10, 2015 2.620 2.720 2.590 2.710 554,245 +0.10(+3.83%)
Feb 09, 2015 2.610 2.630 2.580 2.610 91,578 +0.00(+0.19%)
Feb 06, 2015 2.630 2.650 2.590 2.605 80,961 -0.02(-0.57%)
Feb 05, 2015 2.650 2.650 2.580 2.620 106,165 +0.01(+0.38%)
Feb 04, 2015 2.610 2.630 2.580 2.610 102,862 +0.02(+0.77%)
Feb 03, 2015 2.600 2.650 2.570 2.590 120,271 -0.04(-1.52%)
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.