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

Alpha Pro Tech (NY: APT )

5.980 -0.040 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 28, 2017 2.850 2.850 2.800 2.800 13,052 +0.00(+0.00%)
Apr 27, 2017 2.800 2.846 2.750 2.800 11,606 +0.05(+1.82%)
Apr 26, 2017 2.750 2.801 2.750 2.750 17,934 +0.00(+0.00%)
Apr 25, 2017 2.700 2.800 2.700 2.750 12,616 +0.05(+1.85%)
Apr 24, 2017 2.750 2.750 2.700 2.700 13,465 +0.00(+0.00%)
Apr 21, 2017 2.800 2.800 2.700 2.700 11,171 -0.05(-1.82%)
Apr 20, 2017 2.705 2.850 2.700 2.750 11,183 +0.05(+1.85%)
Apr 19, 2017 2.750 2.750 2.700 2.700 7,091 +0.00(+0.00%)
Apr 18, 2017 2.700 2.748 2.700 2.700 7,548 +0.00(+0.00%)
Apr 17, 2017 2.700 2.800 2.700 2.700 21,568 -0.05(-1.82%)
Apr 13, 2017 2.800 2.850 2.700 2.750 11,494 -0.05(-1.79%)
Apr 12, 2017 2.800 2.850 2.800 2.800 8,192 -0.05(-1.75%)
Apr 11, 2017 2.700 2.950 2.700 2.850 41,148 +0.10(+3.64%)
Apr 10, 2017 2.750 2.850 2.700 2.750 25,539 -0.05(-1.79%)
Apr 07, 2017 2.740 2.800 2.700 2.800 12,487 +0.10(+3.70%)
Apr 06, 2017 2.800 2.800 2.700 2.700 21,502 -0.05(-1.82%)
Apr 05, 2017 2.786 2.850 2.700 2.750 26,135 +0.10(+3.77%)
Apr 04, 2017 2.700 2.850 2.650 2.650 21,207 +0.03(+1.15%)
Apr 03, 2017 2.750 2.750 2.600 2.620 28,790 -0.13(-4.73%)
Mar 31, 2017 2.650 2.750 2.600 2.750 22,245 +0.10(+3.77%)
Mar 30, 2017 2.650 2.700 2.650 2.650 11,565 -0.00(-0.13%)
Mar 29, 2017 2.700 2.700 2.650 2.654 8,212 +0.00(+0.13%)
Mar 28, 2017 2.600 2.700 2.600 2.650 10,578 +0.05(+1.92%)
Mar 27, 2017 2.600 2.650 2.550 2.600 8,872 +0.00(+0.00%)
Mar 24, 2017 2.600 2.650 2.600 2.600 13,611 +0.00(+0.00%)
Mar 23, 2017 2.650 2.750 2.600 2.600 17,465 -0.05(-1.89%)
Mar 22, 2017 2.700 2.724 2.650 2.650 16,142 -0.08(-3.11%)
Mar 21, 2017 2.750 2.850 2.700 2.735 18,113 -0.02(-0.55%)
Mar 20, 2017 2.760 2.800 2.650 2.750 45,961 -0.05(-1.79%)
Mar 17, 2017 2.900 2.900 2.800 2.800 21,375 -0.10(-3.45%)
Mar 16, 2017 2.900 2.946 2.900 2.900 14,147 -0.05(-1.69%)
Mar 15, 2017 3.000 3.050 2.950 2.950 26,144 -0.05(-1.67%)
Mar 14, 2017 2.950 3.000 2.950 3.000 12,612 +0.05(+1.69%)
Mar 13, 2017 2.980 3.000 2.900 2.950 27,774 +0.05(+1.72%)
Mar 10, 2017 3.000 3.000 2.900 2.900 47,458 +0.00(+0.00%)
Mar 09, 2017 3.000 3.050 2.900 2.900 58,938 -0.10(-3.33%)
Mar 08, 2017 3.150 3.200 3.050 3.000 73,136 -0.30(-9.09%)
Mar 07, 2017 3.000 3.325 3.000 3.300 64,423 +0.25(+8.20%)
Mar 06, 2017 3.150 3.200 3.050 3.050 48,222 -0.10(-3.17%)
Mar 03, 2017 3.200 3.250 3.100 3.150 21,874 +0.00(+0.00%)
Mar 02, 2017 3.000 3.200 3.000 3.150 65,156 +0.15(+5.00%)
Mar 01, 2017 3.050 3.100 3.000 3.000 26,092 -0.05(-1.64%)
Feb 28, 2017 3.150 3.150 3.050 3.050 14,093 -0.15(-4.69%)
Feb 27, 2017 3.150 3.200 3.050 3.200 8,982 +0.10(+3.23%)
Feb 24, 2017 3.050 3.150 3.050 3.100 20,145 +0.00(+0.00%)
Feb 23, 2017 3.099 3.156 3.050 3.100 29,864 +0.00(+0.00%)
Feb 22, 2017 3.150 3.150 3.100 3.100 16,118 -0.05(-1.59%)
Feb 21, 2017 3.250 3.300 3.150 3.150 24,693 -0.10(-3.07%)
Feb 17, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Feb 16, 2017 3.200 3.250 3.150 3.200 35,593 +0.05(+1.59%)
Feb 15, 2017 3.150 3.250 3.150 3.150 18,984 -0.05(-1.56%)
Feb 14, 2017 3.100 3.200 3.050 3.200 31,757 +0.10(+3.23%)
Feb 13, 2017 3.200 3.200 3.100 3.100 7,820 -0.10(-3.13%)
Feb 10, 2017 3.150 3.200 3.100 3.200 19,142 +0.05(+1.59%)
Feb 09, 2017 3.100 3.150 3.100 3.150 9,516 +0.05(+1.61%)
Feb 08, 2017 3.100 3.150 3.100 3.100 22,638 +0.00(+0.00%)
Feb 07, 2017 3.100 3.150 3.100 3.100 12,940 +0.00(+0.00%)
Feb 06, 2017 3.100 3.150 3.100 3.100 20,985 -0.05(-1.59%)
Feb 03, 2017 3.150 3.200 3.100 3.150 15,050 +0.00(+0.00%)
Feb 02, 2017 3.100 3.150 3.100 3.150 7,728 +0.05(+1.61%)
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.