Skip to main content
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 (%)
Nov 30, 2010 1.570 1.640 1.550 1.590 72,354 -0.06(-3.64%)
Nov 29, 2010 1.650 1.660 1.620 1.650 52,775 +0.00(+0.00%)
Nov 26, 2010 1.700 1.700 1.630 1.650 45,935 -0.06(-3.51%)
Nov 24, 2010 1.700 1.710 1.710 1.710 121,235 +0.02(+1.18%)
Nov 23, 2010 1.700 1.730 1.680 1.690 77,395 -0.05(-2.87%)
Nov 22, 2010 1.710 1.740 1.670 1.740 104,645 +0.03(+1.75%)
Nov 19, 2010 1.790 1.790 1.700 1.710 127,884 -0.06(-3.39%)
Nov 18, 2010 1.630 1.830 1.630 1.770 494,639 +0.16(+9.94%)
Nov 17, 2010 1.580 1.630 1.570 1.610 75,175 +0.01(+0.63%)
Nov 16, 2010 1.600 1.600 1.560 1.600 154,077 +0.03(+1.91%)
Nov 15, 2010 1.570 1.640 1.550 1.570 144,502 +0.01(+0.64%)
Nov 12, 2010 1.550 1.590 1.540 1.560 194,591 -0.02(-1.27%)
Nov 11, 2010 1.620 1.660 1.570 1.580 202,142 -0.09(-5.39%)
Nov 10, 2010 1.710 1.710 1.640 1.670 81,100 -0.03(-1.76%)
Nov 09, 2010 1.700 1.710 1.580 1.700 575,886 -0.20(-10.53%)
Nov 08, 2010 1.900 1.920 1.800 1.900 135,223 +0.01(+0.53%)
Nov 05, 2010 1.920 1.940 1.760 1.890 178,713 -0.07(-3.57%)
Nov 04, 2010 2.020 2.020 1.910 1.960 149,236 +0.00(+0.00%)
Nov 03, 2010 1.960 1.990 1.870 1.960 160,432 +0.02(+1.04%)
Nov 02, 2010 1.870 1.940 1.760 1.940 259,599 +0.07(+3.74%)
Nov 01, 2010 1.680 1.870 1.660 1.870 342,615 +0.21(+12.65%)
Oct 29, 2010 1.670 1.680 1.650 1.660 82,307 -0.02(-1.19%)
Oct 28, 2010 1.610 1.700 1.610 1.680 233,117 +0.06(+3.70%)
Oct 27, 2010 1.620 1.640 1.590 1.620 43,037 +0.04(+2.53%)
Oct 25, 2010 1.510 1.599 1.510 1.580 165,286 +0.07(+4.64%)
Oct 22, 2010 1.520 1.570 1.500 1.510 147,492 -0.02(-1.31%)
Oct 21, 2010 1.580 1.580 1.520 1.530 49,709 -0.02(-1.29%)
Oct 20, 2010 1.520 1.570 1.520 1.550 47,186 +0.04(+2.65%)
Oct 19, 2010 1.600 1.600 1.500 1.510 290,159 -0.09(-5.63%)
Oct 18, 2010 1.590 1.600 1.580 1.600 96,330 +0.01(+0.63%)
Oct 15, 2010 1.600 1.600 1.580 1.590 149,904 +0.00(+0.00%)
Oct 14, 2010 1.620 1.640 1.590 1.590 141,099 -0.03(-1.85%)
Oct 13, 2010 1.620 1.670 1.620 1.620 86,599 +0.00(+0.00%)
Oct 12, 2010 1.630 1.640 1.610 1.620 161,189 -0.03(-1.58%)
Oct 11, 2010 1.610 1.650 1.610 1.646 71,293 +0.03(+1.60%)
Oct 08, 2010 1.620 1.630 1.600 1.620 104,732 +0.01(+0.62%)
Oct 07, 2010 1.610 1.620 1.597 1.610 39,351 +0.00(+0.00%)
Oct 06, 2010 1.610 1.620 1.570 1.610 82,539 +0.01(+0.63%)
Oct 05, 2010 1.570 1.610 1.570 1.600 77,918 +0.03(+1.91%)
Oct 04, 2010 1.600 1.610 1.570 1.570 80,072 -0.03(-1.88%)
Oct 01, 2010 1.600 1.620 1.580 1.600 147,261 +0.00(+0.00%)
Sep 30, 2010 1.600 1.640 1.600 1.600 55,806 +0.01(+0.63%)
Sep 29, 2010 1.660 1.660 1.590 1.590 203,972 +0.00(+0.00%)
Sep 28, 2010 1.650 1.650 1.590 1.590 62,774 +0.00(+0.00%)
Sep 27, 2010 1.640 1.680 1.580 1.590 49,165 -0.01(-0.63%)
Sep 24, 2010 1.620 1.620 1.570 1.600 130,294 +0.00(+0.00%)
Sep 23, 2010 1.620 1.620 1.570 1.600 86,934 -0.01(-0.62%)
Sep 22, 2010 1.620 1.620 1.590 1.610 61,432 -0.01(-0.62%)
Sep 21, 2010 1.620 1.620 1.590 1.620 206,522 +0.03(+1.89%)
Sep 20, 2010 1.600 1.640 1.560 1.590 231,989 +0.01(+0.63%)
Sep 17, 2010 1.580 1.600 1.550 1.580 86,101 +0.00(+0.00%)
Sep 15, 2010 1.600 1.650 1.570 1.580 122,127 -0.03(-1.86%)
Sep 14, 2010 1.610 1.640 1.600 1.610 106,764 +0.01(+0.63%)
Sep 13, 2010 1.630 1.640 1.600 1.600 73,541 +0.00(+0.00%)
Sep 10, 2010 1.585 1.620 1.580 1.600 30,977 +0.03(+1.91%)
Sep 09, 2010 1.550 1.610 1.550 1.570 52,020 -0.01(-0.63%)
Sep 08, 2010 1.540 1.600 1.540 1.580 69,883 +0.01(+0.64%)
Sep 07, 2010 1.600 1.600 1.510 1.570 117,242 +0.00(+0.00%)
Sep 03, 2010 1.550 1.610 1.530 1.570 171,238 +0.03(+1.95%)
Sep 02, 2010 1.540 1.579 1.530 1.540 74,819 +0.02(+1.32%)
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.