Skip to main content
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 (%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
Nov 02, 2009 6.385 6.780 6.200 6.520 1,555,921 +0.53(+8.85%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
Oct 01, 2009 5.600 6.250 5.600 5.810 2,365,861 +0.21(+3.75%)
Sep 30, 2009 5.200 5.850 5.050 5.600 3,766,555 +0.84(+17.65%)
Sep 29, 2009 4.600 4.840 4.530 4.760 286,015 +0.18(+3.93%)
Sep 28, 2009 4.600 4.700 4.490 4.580 178,701 +0.00(+0.00%)
Sep 25, 2009 4.790 4.850 4.440 4.580 399,395 -0.27(-5.57%)
Sep 24, 2009 5.030 5.050 4.700 4.850 382,169 -0.19(-3.77%)
Sep 23, 2009 5.040 5.190 5.000 5.040 204,376 -0.06(-1.18%)
Sep 22, 2009 5.300 5.630 4.970 5.100 560,256 -0.30(-5.56%)
Sep 21, 2009 4.900 5.540 4.800 5.400 694,232 +0.50(+10.20%)
Sep 18, 2009 4.900 4.920 4.700 4.900 298,741 +0.01(+0.20%)
Sep 17, 2009 5.070 5.070 4.770 4.890 634,417 -0.16(-3.17%)
Sep 16, 2009 5.220 5.230 4.960 5.050 686,980 -0.22(-4.17%)
Sep 15, 2009 5.500 5.650 4.800 5.270 1,375,740 -0.33(-5.89%)
Sep 14, 2009 5.600 5.740 5.400 5.600 307,806 -0.11(-1.93%)
Sep 11, 2009 5.920 5.920 5.670 5.710 345,726 -0.16(-2.73%)
Sep 10, 2009 5.920 6.050 5.640 5.870 626,021 +0.05(+0.86%)
Sep 09, 2009 5.950 6.100 5.600 5.820 764,909 -0.11(-1.85%)
Sep 08, 2009 5.400 6.048 5.250 5.930 1,288,548 +0.74(+14.26%)
Sep 04, 2009 5.280 5.280 4.890 5.190 449,559 +0.11(+2.17%)
Sep 03, 2009 5.350 5.400 4.980 5.080 490,558 -0.05(-0.97%)
Sep 02, 2009 5.440 5.440 4.880 5.130 1,125,549 -0.38(-6.90%)
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.