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 (%)
Apr 30, 2013 1.680 1.670 1.610 1.610 78,361 -0.03(-1.83%)
Apr 29, 2013 1.700 1.700 1.635 1.640 53,959 -0.06(-3.53%)
Apr 26, 2013 1.670 1.709 1.675 1.700 34,623 +0.02(+1.19%)
Apr 25, 2013 1.720 1.780 1.692 1.680 248,131 -0.02(-1.18%)
Apr 24, 2013 1.640 1.720 1.640 1.700 277,071 +0.06(+3.66%)
Apr 23, 2013 1.610 1.650 1.590 1.640 84,214 +0.03(+1.86%)
Apr 22, 2013 1.620 1.620 1.610 1.610 17,400 +0.00(+0.00%)
Apr 19, 2013 1.580 1.620 1.580 1.610 51,802 +0.02(+1.26%)
Apr 18, 2013 1.600 1.650 1.580 1.590 110,286 -0.01(-0.63%)
Apr 17, 2013 1.590 1.620 1.580 1.600 168,477 +0.02(+1.27%)
Apr 16, 2013 1.630 1.660 1.580 1.580 190,304 -0.06(-3.66%)
Apr 15, 2013 1.650 1.650 1.600 1.640 112,887 +0.04(+2.50%)
Apr 12, 2013 1.610 1.630 1.600 1.600 38,450 -0.01(-0.62%)
Apr 11, 2013 1.640 1.640 1.610 1.610 35,978 -0.03(-1.83%)
Apr 10, 2013 1.610 1.640 1.600 1.640 50,923 +0.03(+1.86%)
Apr 09, 2013 1.580 1.650 1.570 1.610 65,128 +0.02(+1.26%)
Apr 08, 2013 1.670 1.715 1.540 1.590 181,873 -0.03(-1.85%)
Apr 05, 2013 1.570 1.790 1.570 1.620 706,734 +0.03(+1.89%)
Apr 04, 2013 1.540 1.590 1.530 1.590 59,177 +0.04(+2.58%)
Apr 03, 2013 1.500 1.550 1.500 1.550 56,127 +0.06(+4.03%)
Apr 02, 2013 1.482 1.530 1.482 1.490 25,175 -0.01(-0.67%)
Apr 01, 2013 1.530 1.600 1.470 1.500 184,943 -0.01(-0.67%)
Mar 28, 2013 1.490 1.520 1.490 1.510 15,590 +0.02(+1.35%)
Mar 27, 2013 1.480 1.501 1.480 1.490 10,712 +0.00(+0.00%)
Mar 26, 2013 1.500 1.500 1.480 1.490 21,915 +0.00(+0.00%)
Mar 25, 2013 1.490 1.505 1.480 1.490 26,544 +0.00(+0.00%)
Mar 22, 2013 1.490 1.520 1.490 1.490 6,882 -0.03(-1.97%)
Mar 21, 2013 1.510 1.520 1.450 1.520 42,695 +0.00(+0.00%)
Mar 20, 2013 1.530 1.530 1.480 1.520 37,572 -0.01(-0.65%)
Mar 19, 2013 1.500 1.530 1.500 1.530 26,099 +0.03(+1.86%)
Mar 18, 2013 1.500 1.510 1.500 1.502 16,050 +0.00(+0.13%)
Mar 15, 2013 1.520 1.560 1.500 1.500 36,117 -0.03(-1.96%)
Mar 14, 2013 1.530 1.550 1.530 1.530 22,287 +0.00(+0.00%)
Mar 13, 2013 1.540 1.560 1.510 1.530 24,507 +0.01(+0.66%)
Mar 12, 2013 1.500 1.520 1.480 1.520 32,660 +0.04(+2.70%)
Mar 11, 2013 1.500 1.520 1.470 1.480 67,611 -0.03(-1.99%)
Mar 08, 2013 1.500 1.540 1.500 1.510 37,995 +0.01(+0.67%)
Mar 07, 2013 1.530 1.590 1.490 1.500 70,323 -0.03(-1.96%)
Mar 06, 2013 1.560 1.600 1.520 1.530 106,306 -0.08(-4.97%)
Mar 05, 2013 1.640 1.690 1.600 1.610 142,402 -0.03(-1.83%)
Mar 04, 2013 1.630 1.640 1.610 1.640 15,480 -0.01(-0.61%)
Mar 01, 2013 1.620 1.650 1.600 1.650 5,900 +0.03(+1.85%)
Feb 28, 2013 1.620 1.636 1.600 1.620 22,367 -0.02(-1.22%)
Feb 27, 2013 1.580 1.650 1.580 1.640 19,645 +0.05(+3.14%)
Feb 26, 2013 1.660 1.660 1.590 1.590 21,300 -0.06(-3.64%)
Feb 25, 2013 1.660 1.680 1.650 1.650 68,021 +0.02(+1.23%)
Feb 22, 2013 1.650 1.670 1.580 1.630 53,403 +0.01(+0.51%)
Feb 21, 2013 1.610 1.660 1.600 1.622 32,820 +0.00(+0.10%)
Feb 20, 2013 1.720 1.750 1.570 1.620 89,834 -0.13(-7.38%)
Feb 19, 2013 1.800 1.800 1.720 1.749 42,483 -0.03(-1.74%)
Feb 15, 2013 1.750 1.780 1.720 1.780 37,348 +0.01(+0.62%)
Feb 14, 2013 1.750 1.780 1.710 1.769 145,664 +0.04(+2.25%)
Feb 13, 2013 1.650 1.730 1.620 1.730 99,754 +0.08(+4.85%)
Feb 12, 2013 1.610 1.650 1.600 1.650 23,844 +0.05(+3.12%)
Feb 11, 2013 1.640 1.645 1.600 1.600 22,530 -0.02(-1.23%)
Feb 08, 2013 1.630 1.650 1.580 1.620 90,551 +0.01(+0.62%)
Feb 07, 2013 1.580 1.610 1.520 1.610 35,050 +0.03(+1.90%)
Feb 06, 2013 1.580 1.600 1.550 1.580 16,125 -0.02(-1.25%)
Feb 04, 2013 1.600 1.600 1.570 1.600 31,823 -0.04(-2.44%)
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.