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 28, 2014 2.920 2.950 2.810 2.810 590,093 -0.17(-5.70%)
Nov 26, 2014 3.080 2.980 2.980 2.980 2,586,300 -0.37(-11.04%)
Nov 25, 2014 2.760 3.440 2.680 3.350 7,889,031 +0.67(+25.00%)
Nov 24, 2014 2.700 2.760 2.660 2.680 305,582 -0.01(-0.37%)
Nov 21, 2014 2.710 2.770 2.690 2.690 349,840 -0.07(-2.54%)
Nov 20, 2014 2.730 2.830 2.670 2.760 993,223 +0.01(+0.36%)
Nov 19, 2014 2.670 2.960 2.670 2.750 857,330 +0.02(+0.73%)
Nov 18, 2014 2.780 2.860 2.720 2.730 541,454 -0.08(-2.85%)
Nov 17, 2014 2.910 3.090 2.800 2.810 680,726 -0.11(-3.77%)
Nov 14, 2014 2.810 3.030 2.760 2.920 895,362 +0.05(+1.74%)
Nov 13, 2014 3.000 3.010 2.760 2.870 803,905 -0.13(-4.33%)
Nov 12, 2014 2.980 3.100 2.960 3.000 534,259 -0.07(-2.28%)
Nov 11, 2014 3.040 3.120 3.000 3.070 565,506 -0.04(-1.29%)
Nov 10, 2014 3.190 3.430 3.110 3.110 1,187,745 -0.15(-4.60%)
Nov 07, 2014 3.390 3.390 3.150 3.260 2,086,345 +0.18(+5.84%)
Nov 06, 2014 3.060 3.340 2.950 3.080 2,369,326 -0.08(-2.53%)
Nov 05, 2014 3.080 3.460 2.900 3.160 4,020,244 +0.07(+2.27%)
Nov 04, 2014 3.320 3.330 3.080 3.090 1,193,462 -0.22(-6.65%)
Nov 03, 2014 3.370 3.540 3.260 3.310 1,406,973 -0.06(-1.78%)
Oct 31, 2014 3.800 3.850 3.370 3.370 2,410,228 -0.38(-10.13%)
Oct 30, 2014 4.150 4.230 3.590 3.750 4,597,798 +0.20(+5.63%)
Oct 29, 2014 3.730 3.810 3.490 3.550 2,905,021 -0.33(-8.51%)
Oct 28, 2014 4.130 4.220 3.800 3.880 3,419,361 -0.42(-9.77%)
Oct 27, 2014 4.520 4.760 4.240 4.300 4,428,765 -0.46(-9.66%)
Oct 24, 2014 5.190 5.750 4.610 4.760 22,177,414 +0.16(+3.48%)
Oct 23, 2014 4.270 4.890 3.690 4.600 11,195,284 +0.30(+6.98%)
Oct 22, 2014 4.650 4.850 4.250 4.300 3,329,458 -0.40(-8.51%)
Oct 21, 2014 4.160 5.230 4.140 4.700 9,086,409 +0.27(+6.09%)
Oct 20, 2014 4.940 5.140 4.130 4.430 10,440,507 -1.12(-20.18%)
Oct 17, 2014 7.160 7.160 5.360 5.550 11,188,144 -1.28(-18.74%)
Oct 16, 2014 8.430 8.470 6.580 6.830 12,376,232 -1.54(-18.40%)
Oct 15, 2014 8.910 9.720 7.760 8.370 21,869,518 +1.01(+13.72%)
Oct 14, 2014 8.460 10.73 7.060 7.360 42,918,848 -2.69(-26.77%)
Oct 13, 2014 8.520 10.47 7.830 10.05 38,395,300 +2.62(+35.26%)
Oct 10, 2014 6.510 7.430 5.720 7.430 38,884,140 +2.59(+53.51%)
Oct 09, 2014 3.950 5.080 3.950 4.840 15,623,700 +1.05(+27.70%)
Oct 08, 2014 3.500 3.810 3.250 3.790 2,391,113 +0.29(+8.29%)
Oct 07, 2014 3.150 3.660 3.140 3.500 2,261,577 +0.35(+11.11%)
Oct 06, 2014 3.260 3.400 3.010 3.150 603,918 -0.09(-2.78%)
Oct 03, 2014 3.530 3.560 3.060 3.240 970,916 -0.26(-7.43%)
Oct 02, 2014 3.500 3.550 3.220 3.500 995,674 -0.09(-2.51%)
Oct 01, 2014 3.500 3.720 3.280 3.590 2,962,784 +0.34(+10.46%)
Sep 30, 2014 3.050 3.420 3.000 3.250 750,947 +0.23(+7.72%)
Sep 29, 2014 2.870 3.080 2.870 3.017 189,030 +0.10(+3.32%)
Sep 26, 2014 2.960 3.040 2.860 2.920 135,899 -0.04(-1.35%)
Sep 25, 2014 3.140 3.140 2.960 2.960 170,961 -0.16(-5.13%)
Sep 24, 2014 2.950 3.280 2.810 3.120 747,644 +0.23(+7.96%)
Sep 23, 2014 2.690 3.040 2.690 2.890 532,771 +0.15(+5.47%)
Sep 22, 2014 2.790 2.801 2.700 2.740 63,046 -0.04(-1.44%)
Sep 19, 2014 2.840 2.840 2.660 2.780 66,848 -0.01(-0.36%)
Sep 18, 2014 2.700 2.790 2.600 2.790 67,998 +0.05(+1.82%)
Sep 17, 2014 2.720 2.870 2.700 2.740 71,271 +0.04(+1.48%)
Sep 16, 2014 2.690 2.900 2.630 2.700 205,583 -0.05(-1.82%)
Sep 15, 2014 2.650 2.850 2.620 2.750 142,091 +0.12(+4.56%)
Sep 12, 2014 2.690 2.980 2.630 2.630 401,248 -0.03(-1.13%)
Sep 11, 2014 2.550 2.680 2.550 2.660 56,209 +0.12(+4.72%)
Sep 10, 2014 2.540 2.590 2.500 2.540 14,406 +0.02(+0.79%)
Sep 09, 2014 2.600 2.600 2.500 2.520 25,400 -0.07(-2.70%)
Sep 08, 2014 2.590 2.600 2.480 2.590 97,786 +0.04(+1.41%)
Sep 05, 2014 2.560 2.601 2.530 2.554 82,132 -0.04(-1.39%)
Sep 04, 2014 2.690 2.749 2.560 2.590 132,045 -0.10(-3.72%)
Sep 03, 2014 2.800 2.800 2.690 2.690 96,096 -0.10(-3.58%)
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.