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 (%)
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%)
Jul 01, 2013 1.610 1.630 1.600 1.600 22,498 +0.00(+0.00%)
Jun 28, 2013 1.630 1.670 1.600 1.600 52,751 -0.04(-2.44%)
Jun 27, 2013 1.610 1.650 1.610 1.640 33,940 +0.03(+1.86%)
Jun 26, 2013 1.590 1.610 1.590 1.610 1,000 +0.02(+1.26%)
Jun 25, 2013 1.600 1.610 1.590 1.590 23,311 -0.00(-0.01%)
Jun 24, 2013 1.600 1.600 1.590 1.590 8,712 -0.01(-0.62%)
Jun 21, 2013 1.590 1.610 1.580 1.600 39,746 -0.02(-1.23%)
Jun 20, 2013 1.590 1.648 1.590 1.620 21,839 +0.02(+1.25%)
Jun 19, 2013 1.600 1.619 1.600 1.600 8,012 -0.00(-0.01%)
Jun 18, 2013 1.601 1.611 1.600 1.600 12,486 +0.00(+0.01%)
Jun 17, 2013 1.601 1.610 1.600 1.600 30,717 -0.01(-0.62%)
Jun 14, 2013 1.600 1.610 1.580 1.610 32,950 +0.00(+0.00%)
Jun 13, 2013 1.600 1.610 1.589 1.610 40,193 +0.02(+1.19%)
Jun 12, 2013 1.580 1.610 1.580 1.591 15,051 -0.00(-0.14%)
Jun 11, 2013 1.580 1.610 1.580 1.593 23,711 -0.01(-0.43%)
Jun 10, 2013 1.610 1.620 1.600 1.600 18,188 -0.00(-0.01%)
Jun 07, 2013 1.600 1.620 1.600 1.600 20,988 -0.00(-0.06%)
Jun 06, 2013 1.590 1.620 1.590 1.601 24,200 -0.01(-0.56%)
Jun 05, 2013 1.610 1.630 1.600 1.610 60,476 +0.00(+0.00%)
Jun 04, 2013 1.640 1.640 1.610 1.610 21,975 -0.02(-1.23%)
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.