Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

6.000 -0.120 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2007 1.660 1.700 1.660 1.680 15,100 +0.01(+0.60%)
Nov 29, 2007 1.670 1.690 1.660 1.670 49,900 +0.01(+0.60%)
Nov 28, 2007 1.680 1.710 1.660 1.660 19,500 -0.04(-2.35%)
Nov 27, 2007 1.720 1.730 1.660 1.700 77,500 +0.02(+1.19%)
Nov 26, 2007 1.730 1.730 1.680 1.680 19,800 -0.05(-2.89%)
Nov 23, 2007 1.680 1.750 1.680 1.730 10,800 +0.03(+1.76%)
Nov 21, 2007 1.720 1.730 1.700 1.700 39,300 +0.00(+0.00%)
Nov 20, 2007 1.670 1.710 1.670 1.700 84,300 +0.03(+1.80%)
Nov 19, 2007 1.680 1.730 1.670 1.670 123,200 +0.00(+0.00%)
Nov 16, 2007 1.610 1.685 1.610 1.670 92,600 +0.01(+0.60%)
Nov 15, 2007 1.620 1.680 1.620 1.660 39,900 +0.05(+3.11%)
Nov 14, 2007 1.620 1.650 1.600 1.610 112,100 -0.03(-1.83%)
Nov 13, 2007 1.640 1.650 1.590 1.640 62,500 +0.00(+0.00%)
Nov 12, 2007 1.670 1.670 1.630 1.640 30,300 -0.03(-1.80%)
Nov 09, 2007 1.700 1.700 1.620 1.670 68,900 +0.00(+0.00%)
Nov 08, 2007 1.660 1.680 1.630 1.670 55,700 +0.00(+0.00%)
Nov 07, 2007 1.600 1.720 1.600 1.670 393,400 +0.09(+5.70%)
Nov 06, 2007 1.600 1.600 1.570 1.580 70,000 -0.05(-3.07%)
Nov 05, 2007 1.590 1.640 1.571 1.630 33,500 +0.06(+3.82%)
Nov 02, 2007 1.600 1.650 1.570 1.570 43,200 -0.04(-2.48%)
Nov 01, 2007 1.570 1.640 1.570 1.610 103,600 +0.01(+0.63%)
Oct 31, 2007 1.610 1.650 1.600 1.600 60,100 -0.01(-0.62%)
Oct 30, 2007 1.630 1.670 1.570 1.610 62,400 -0.06(-3.59%)
Oct 29, 2007 1.700 1.740 1.670 1.670 13,900 -0.03(-1.76%)
Oct 26, 2007 1.730 1.750 1.650 1.700 45,100 -0.03(-1.73%)
Oct 25, 2007 1.720 1.760 1.710 1.730 45,200 +0.02(+1.16%)
Oct 24, 2007 1.760 1.770 1.680 1.710 66,200 -0.04(-2.28%)
Oct 23, 2007 1.750 1.760 1.720 1.750 57,900 +0.02(+1.16%)
Oct 22, 2007 1.700 1.740 1.650 1.730 36,500 +0.03(+1.76%)
Oct 19, 2007 1.690 1.740 1.650 1.700 131,400 +0.02(+1.19%)
Oct 18, 2007 1.670 1.680 1.640 1.680 60,800 +0.01(+0.60%)
Oct 17, 2007 1.650 1.670 1.630 1.670 32,300 +0.02(+1.21%)
Oct 16, 2007 1.630 1.650 1.620 1.650 53,800 +0.01(+0.61%)
Oct 15, 2007 1.610 1.640 1.610 1.640 41,400 +0.03(+1.86%)
Oct 12, 2007 1.620 1.640 1.570 1.610 66,800 -0.01(-0.62%)
Oct 11, 2007 1.590 1.640 1.590 1.620 85,700 +0.05(+3.18%)
Oct 10, 2007 1.600 1.600 1.560 1.570 54,600 -0.01(-0.63%)
Oct 09, 2007 1.600 1.600 1.550 1.580 65,100 -0.02(-1.25%)
Oct 08, 2007 1.600 1.600 1.550 1.600 95,600 +0.00(+0.00%)
Oct 05, 2007 1.600 1.600 1.550 1.600 76,700 +0.00(+0.00%)
Oct 04, 2007 1.580 1.600 1.570 1.600 122,000 +0.02(+1.27%)
Oct 03, 2007 1.660 1.690 1.570 1.580 106,500 -0.08(-4.82%)
Oct 02, 2007 1.700 1.700 1.630 1.660 80,900 -0.04(-2.35%)
Oct 01, 2007 1.740 1.740 1.700 1.700 65,900 -0.08(-4.49%)
Sep 28, 2007 1.690 1.823 1.680 1.780 123,900 +0.12(+7.23%)
Sep 27, 2007 1.560 1.670 1.550 1.660 705,500 +0.09(+5.73%)
Sep 26, 2007 1.650 1.650 1.533 1.570 58,500 -0.06(-3.68%)
Sep 25, 2007 1.580 1.640 1.560 1.630 47,300 +0.06(+3.82%)
Sep 24, 2007 1.550 1.580 1.520 1.570 27,700 +0.03(+1.95%)
Sep 21, 2007 1.590 1.590 1.540 1.540 28,700 -0.01(-0.65%)
Sep 20, 2007 1.500 1.600 1.500 1.550 17,200 +0.02(+1.31%)
Sep 19, 2007 1.570 1.583 1.500 1.530 15,400 +0.02(+1.32%)
Sep 18, 2007 1.520 1.570 1.510 1.510 17,200 -0.01(-0.66%)
Sep 17, 2007 1.520 1.550 1.520 1.520 9,100 +0.00(+0.00%)
Sep 14, 2007 1.550 1.590 1.520 1.520 31,000 -0.05(-3.18%)
Sep 13, 2007 1.550 1.580 1.550 1.570 14,800 +0.01(+0.64%)
Sep 12, 2007 1.560 1.570 1.550 1.560 7,700 -0.01(-0.64%)
Sep 11, 2007 1.550 1.570 1.500 1.570 19,400 +0.08(+5.37%)
Sep 10, 2007 1.500 1.550 1.490 1.490 17,100 -0.01(-0.67%)
Sep 07, 2007 1.550 1.600 1.490 1.500 61,200 -0.02(-1.32%)
Sep 06, 2007 1.559 1.560 1.510 1.520 8,500 +0.01(+0.66%)
Sep 05, 2007 1.620 1.630 1.500 1.510 90,500 -0.10(-6.21%)
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.