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, 2013 1.530 1.550 1.490 1.510 41,426 -0.04(-2.58%)
Sep 27, 2013 1.500 1.589 1.490 1.550 90,503 +0.03(+1.97%)
Sep 26, 2013 1.540 1.540 1.490 1.520 7,363 +0.01(+0.66%)
Sep 25, 2013 1.490 1.536 1.500 1.510 22,331 +0.01(+0.67%)
Sep 24, 2013 1.510 1.512 1.490 1.500 19,721 -0.01(-0.66%)
Sep 23, 2013 1.500 1.510 1.470 1.510 24,607 +0.03(+2.03%)
Sep 20, 2013 1.500 1.520 1.480 1.480 21,013 -0.02(-1.33%)
Sep 19, 2013 1.470 1.520 1.470 1.500 18,214 -0.01(-0.66%)
Sep 18, 2013 1.470 1.510 1.470 1.510 6,964 -0.02(-1.31%)
Sep 17, 2013 1.520 1.530 1.520 1.530 22,662 +0.02(+1.32%)
Sep 16, 2013 1.520 1.530 1.510 1.510 24,272 +0.00(+0.00%)
Sep 13, 2013 1.470 1.510 1.470 1.510 5,059 +0.03(+2.03%)
Sep 12, 2013 1.480 1.480 1.460 1.480 31,598 +0.01(+0.68%)
Sep 11, 2013 1.460 1.530 1.460 1.470 31,824 +0.00(+0.00%)
Sep 10, 2013 1.450 1.470 1.450 1.470 13,458 +0.02(+1.38%)
Sep 09, 2013 1.480 1.490 1.440 1.450 75,557 -0.02(-1.36%)
Sep 06, 2013 1.480 1.490 1.470 1.470 39,720 -0.02(-1.34%)
Sep 05, 2013 1.540 1.551 1.480 1.490 104,169 -0.06(-3.87%)
Sep 04, 2013 1.520 1.551 1.520 1.550 10,500 +0.04(+2.65%)
Sep 03, 2013 1.540 1.551 1.490 1.510 344,148 -0.05(-3.21%)
Aug 30, 2013 1.580 1.580 1.540 1.560 36,663 -0.02(-1.27%)
Aug 29, 2013 1.600 1.600 1.570 1.580 24,158 -0.02(-1.25%)
Aug 28, 2013 1.600 1.600 1.600 1.600 7,025 +0.03(+1.91%)
Aug 27, 2013 1.600 1.610 1.570 1.570 19,900 -0.02(-1.26%)
Aug 26, 2013 1.550 1.610 1.550 1.590 56,285 +0.00(+0.04%)
Aug 23, 2013 1.550 1.590 1.550 1.589 9,835 -0.00(-0.04%)
Aug 22, 2013 1.580 1.590 1.578 1.590 36,463 +0.01(+0.84%)
Aug 21, 2013 1.590 1.590 1.570 1.577 12,699 -0.00(-0.20%)
Aug 20, 2013 1.550 1.588 1.550 1.580 13,851 +0.03(+1.94%)
Aug 19, 2013 1.580 1.580 1.550 1.550 27,698 -0.02(-1.27%)
Aug 16, 2013 1.570 1.590 1.560 1.570 24,285 -0.02(-1.26%)
Aug 15, 2013 1.610 1.610 1.550 1.590 26,229 +0.01(+0.63%)
Aug 14, 2013 1.566 1.600 1.561 1.580 20,743 +0.01(+0.57%)
Aug 13, 2013 1.590 1.600 1.550 1.571 26,633 +0.00(+0.00%)
Aug 12, 2013 1.571 1.590 1.570 1.571 12,451 +0.00(+0.00%)
Aug 09, 2013 1.570 1.600 1.560 1.571 15,700 -0.01(-0.63%)
Aug 08, 2013 1.560 1.581 1.560 1.581 29,296 +0.03(+2.00%)
Aug 07, 2013 1.580 1.610 1.550 1.550 87,371 +0.00(+0.00%)
Aug 06, 2013 1.574 1.574 1.540 1.550 24,179 +0.01(+0.65%)
Aug 05, 2013 1.540 1.560 1.540 1.540 26,103 -0.01(-0.65%)
Aug 02, 2013 1.560 1.564 1.540 1.550 15,860 +0.02(+1.31%)
Aug 01, 2013 1.570 1.580 1.520 1.530 67,951 -0.05(-3.16%)
Jul 31, 2013 1.570 1.590 1.570 1.580 9,233 +0.00(+0.00%)
Jul 30, 2013 1.570 1.581 1.570 1.580 5,329 +0.02(+1.28%)
Jul 29, 2013 1.590 1.591 1.560 1.560 16,690 -0.04(-2.50%)
Jul 26, 2013 1.570 1.600 1.560 1.600 22,977 +0.04(+2.56%)
Jul 25, 2013 1.550 1.560 1.550 1.560 5,400 +0.02(+0.99%)
Jul 24, 2013 1.560 1.562 1.541 1.545 10,130 -0.02(-0.98%)
Jul 23, 2013 1.520 1.560 1.520 1.560 7,079 +0.02(+1.30%)
Jul 22, 2013 1.540 1.552 1.540 1.540 19,440 -0.01(-0.65%)
Jul 19, 2013 1.560 1.580 1.550 1.550 23,338 -0.01(-0.64%)
Jul 18, 2013 1.570 1.574 1.560 1.560 13,364 -0.00(-0.01%)
Jul 17, 2013 1.551 1.560 1.550 1.560 16,042 +0.01(+0.65%)
Jul 16, 2013 1.570 1.570 1.540 1.550 13,351 -0.02(-1.27%)
Jul 15, 2013 1.530 1.600 1.530 1.570 29,876 +0.04(+2.61%)
Jul 12, 2013 1.520 1.540 1.520 1.530 11,095 +0.00(+0.00%)
Jul 11, 2013 1.500 1.530 1.490 1.530 41,342 +0.02(+1.32%)
Jul 10, 2013 1.490 1.510 1.481 1.510 25,360 +0.02(+1.34%)
Jul 09, 2013 1.500 1.500 1.490 1.490 96,496 +0.00(+0.00%)
Jul 08, 2013 1.628 1.628 1.490 1.490 109,125 -0.11(-6.88%)
Jul 05, 2013 1.590 1.609 1.580 1.600 14,065 +0.01(+0.63%)
Jul 03, 2013 1.610 1.620 1.580 1.590 41,927 -0.04(-2.45%)
Jul 02, 2013 1.590 1.630 1.590 1.630 9,922 +0.03(+1.87%)
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.