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, 2007 2.900 2.900 2.800 2.850 84,600 -0.06(-2.06%)
Apr 27, 2007 2.930 2.960 2.910 2.910 22,200 -0.03(-1.02%)
Apr 26, 2007 2.910 2.990 2.900 2.940 172,800 -0.03(-1.01%)
Apr 25, 2007 2.890 3.060 2.850 2.970 165,300 +0.12(+4.21%)
Apr 24, 2007 2.860 2.940 2.820 2.850 58,700 -0.02(-0.70%)
Apr 23, 2007 2.860 2.950 2.840 2.870 54,500 +0.03(+1.06%)
Apr 20, 2007 2.830 2.980 2.820 2.840 66,200 +0.03(+1.07%)
Apr 19, 2007 2.850 2.890 2.770 2.810 125,700 -0.07(-2.43%)
Apr 18, 2007 2.940 2.966 2.850 2.880 70,000 -0.07(-2.37%)
Apr 17, 2007 2.950 2.980 2.910 2.950 27,700 +0.00(+0.00%)
Apr 16, 2007 3.000 3.020 2.930 2.950 73,800 -0.05(-1.67%)
Apr 13, 2007 2.990 3.050 2.980 3.000 54,800 -0.02(-0.66%)
Apr 12, 2007 3.040 3.050 2.940 3.020 70,200 -0.02(-0.66%)
Apr 11, 2007 3.050 3.050 2.920 3.040 110,200 +0.03(+1.00%)
Apr 10, 2007 3.080 3.080 3.000 3.010 56,300 -0.06(-1.95%)
Apr 09, 2007 3.130 3.150 3.060 3.070 38,500 -0.03(-0.97%)
Apr 05, 2007 3.100 3.190 3.070 3.100 44,800 +0.01(+0.32%)
Apr 04, 2007 3.210 3.240 3.090 3.090 46,500 -0.11(-3.44%)
Apr 03, 2007 3.190 3.280 3.150 3.200 77,900 +0.05(+1.59%)
Apr 02, 2007 3.190 3.220 3.100 3.150 60,300 -0.01(-0.32%)
Mar 30, 2007 3.080 3.200 3.050 3.160 28,300 +0.09(+2.93%)
Mar 29, 2007 3.020 3.100 3.010 3.070 18,200 +0.07(+2.33%)
Mar 28, 2007 3.050 3.050 3.000 3.000 70,700 -0.08(-2.59%)
Mar 27, 2007 3.240 3.250 3.060 3.080 119,200 -0.13(-4.05%)
Mar 26, 2007 3.250 3.280 3.180 3.210 36,600 -0.04(-1.23%)
Mar 23, 2007 3.300 3.300 3.180 3.250 61,700 -0.05(-1.52%)
Mar 22, 2007 3.440 3.450 3.300 3.300 71,500 -0.09(-2.65%)
Mar 21, 2007 3.240 3.450 3.240 3.390 174,500 +0.13(+4.00%)
Mar 20, 2007 3.130 3.300 3.110 3.260 313,200 +0.14(+4.48%)
Mar 19, 2007 3.100 3.150 3.060 3.120 57,700 -0.01(-0.32%)
Mar 16, 2007 3.110 3.200 3.090 3.130 91,100 -0.01(-0.32%)
Mar 15, 2007 3.140 3.310 3.100 3.140 711,900 +0.01(+0.32%)
Mar 14, 2007 3.040 3.160 3.030 3.130 108,700 +0.09(+2.96%)
Mar 13, 2007 3.050 3.080 3.000 3.040 85,300 -0.01(-0.33%)
Mar 12, 2007 3.060 3.090 3.030 3.050 61,400 +0.02(+0.66%)
Mar 09, 2007 3.090 3.100 3.000 3.030 167,600 +0.03(+1.00%)
Mar 08, 2007 2.950 3.050 2.950 3.000 63,500 +0.05(+1.69%)
Mar 07, 2007 2.920 2.950 2.880 2.950 72,100 +0.02(+0.68%)
Mar 06, 2007 2.850 2.960 2.850 2.930 95,600 +0.12(+4.27%)
Mar 05, 2007 2.950 2.970 2.760 2.810 177,000 -0.18(-6.02%)
Mar 02, 2007 3.050 3.050 2.980 2.990 139,900 -0.06(-1.97%)
Mar 01, 2007 3.020 3.120 3.010 3.050 81,500 +0.00(+0.00%)
Feb 28, 2007 3.070 3.100 3.030 3.050 49,800 -0.03(-0.97%)
Feb 27, 2007 3.060 3.180 2.950 3.080 241,900 -0.04(-1.29%)
Feb 26, 2007 3.240 3.350 3.100 3.120 256,200 -0.08(-2.50%)
Feb 23, 2007 3.120 3.200 3.060 3.200 201,100 +0.07(+2.24%)
Feb 22, 2007 3.040 3.150 3.040 3.130 114,500 +0.05(+1.62%)
Feb 21, 2007 3.120 3.140 3.050 3.080 116,100 -0.03(-0.96%)
Feb 20, 2007 2.970 3.200 2.948 3.110 495,200 +0.12(+4.01%)
Feb 16, 2007 2.970 3.000 2.860 2.990 141,400 +0.02(+0.67%)
Feb 15, 2007 2.860 2.990 2.850 2.970 185,500 +0.15(+5.32%)
Feb 14, 2007 2.870 2.900 2.810 2.820 57,400 -0.05(-1.74%)
Feb 13, 2007 2.910 2.930 2.780 2.870 39,200 +0.01(+0.35%)
Feb 12, 2007 2.980 2.980 2.760 2.860 90,219 -0.08(-2.72%)
Feb 09, 2007 2.930 2.990 2.930 2.940 60,300 -0.01(-0.34%)
Feb 08, 2007 2.920 2.980 2.900 2.950 83,600 +0.03(+1.03%)
Feb 07, 2007 2.900 2.920 2.869 2.920 29,700 +0.02(+0.69%)
Feb 06, 2007 2.870 2.900 2.820 2.900 88,700 +0.03(+1.05%)
Feb 05, 2007 2.840 2.950 2.750 2.870 86,300 +0.08(+2.87%)
Feb 02, 2007 2.840 2.900 2.780 2.790 82,300 -0.06(-2.11%)
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.