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

Alpha Pro Tech (NY: APT )

5.967 -0.033 (-0.55%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 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, 2012 1.410 1.450 1.410 1.420 25,114 +0.03(+2.16%)
Nov 29, 2012 1.380 1.470 1.380 1.390 82,891 +0.00(+0.00%)
Nov 28, 2012 1.420 1.430 1.380 1.390 88,948 -0.03(-2.11%)
Nov 27, 2012 1.470 1.470 1.410 1.420 38,750 -0.04(-2.73%)
Nov 26, 2012 1.440 1.489 1.430 1.460 38,815 +0.03(+2.09%)
Nov 23, 2012 1.460 1.480 1.420 1.430 83,771 -0.05(-3.38%)
Nov 21, 2012 1.480 1.490 1.470 1.480 43,094 -0.01(-0.67%)
Nov 20, 2012 1.480 1.530 1.450 1.490 67,281 -0.01(-0.67%)
Nov 19, 2012 1.580 1.590 1.490 1.500 50,165 -0.09(-5.66%)
Nov 16, 2012 1.500 1.590 1.500 1.590 22,610 +0.09(+6.00%)
Nov 15, 2012 1.590 1.610 1.500 1.500 64,617 -0.11(-6.83%)
Nov 14, 2012 1.570 1.640 1.560 1.610 79,575 +0.01(+0.63%)
Nov 13, 2012 1.560 1.600 1.550 1.600 46,931 +0.05(+3.23%)
Nov 12, 2012 1.590 1.600 1.520 1.550 36,537 -0.02(-1.59%)
Nov 09, 2012 1.600 1.600 1.560 1.575 39,930 -0.03(-1.56%)
Nov 08, 2012 1.590 1.610 1.580 1.600 21,957 +0.03(+1.91%)
Nov 07, 2012 1.630 1.640 1.480 1.570 115,283 -0.07(-4.27%)
Nov 06, 2012 1.620 1.640 1.610 1.640 13,353 +0.03(+1.86%)
Nov 05, 2012 1.590 1.640 1.590 1.610 41,617 +0.00(+0.00%)
Nov 02, 2012 1.620 1.620 1.610 1.610 20,622 +0.02(+1.26%)
Nov 01, 2012 1.600 1.640 1.580 1.590 29,995 +0.01(+0.63%)
Oct 31, 2012 1.600 1.650 1.550 1.580 40,408 -0.01(-0.63%)
Oct 26, 2012 1.600 1.590 1.590 1.590 52,900 +0.02(+1.27%)
Oct 25, 2012 1.550 1.600 1.550 1.570 25,651 +0.04(+2.61%)
Oct 24, 2012 1.500 1.590 1.500 1.530 41,235 +0.02(+1.32%)
Oct 23, 2012 1.600 1.601 1.510 1.510 39,989 -0.11(-6.79%)
Oct 19, 2012 1.630 1.680 1.600 1.620 77,502 +0.01(+0.62%)
Oct 18, 2012 1.590 1.620 1.520 1.610 88,344 +0.05(+3.32%)
Oct 17, 2012 1.470 1.590 1.470 1.558 70,930 +0.10(+6.73%)
Oct 16, 2012 1.480 1.490 1.450 1.460 22,895 -0.02(-1.34%)
Oct 15, 2012 1.460 1.490 1.460 1.480 15,984 -0.01(-0.67%)
Oct 12, 2012 1.480 1.530 1.440 1.490 36,958 +0.03(+1.85%)
Oct 11, 2012 1.480 1.500 1.430 1.463 18,200 +0.04(+3.03%)
Oct 10, 2012 1.500 1.540 1.420 1.420 57,728 -0.05(-3.40%)
Oct 09, 2012 1.520 1.520 1.450 1.470 37,535 -0.05(-3.29%)
Oct 08, 2012 1.500 1.530 1.498 1.520 26,023 +0.03(+2.01%)
Oct 05, 2012 1.540 1.560 1.490 1.490 107,919 -0.01(-0.67%)
Oct 04, 2012 1.490 1.550 1.490 1.500 46,764 +0.02(+1.35%)
Oct 03, 2012 1.450 1.480 1.440 1.480 40,899 +0.08(+5.71%)
Oct 02, 2012 1.420 1.440 1.400 1.400 12,230 +0.00(+0.00%)
Oct 01, 2012 1.420 1.430 1.393 1.400 40,204 -0.05(-3.50%)
Sep 28, 2012 1.460 1.460 1.438 1.451 6,900 -0.01(-0.63%)
Sep 27, 2012 1.420 1.460 1.420 1.460 12,735 +0.02(+1.39%)
Sep 26, 2012 1.440 1.470 1.400 1.440 43,886 -0.04(-2.70%)
Sep 25, 2012 1.420 1.520 1.418 1.480 118,388 +0.06(+4.23%)
Sep 24, 2012 1.380 1.460 1.380 1.420 31,750 +0.06(+4.41%)
Sep 21, 2012 1.380 1.400 1.360 1.360 26,990 +0.00(+0.00%)
Sep 20, 2012 1.370 1.410 1.360 1.360 11,222 -0.03(-2.16%)
Sep 19, 2012 1.400 1.420 1.360 1.390 21,500 -0.01(-0.71%)
Sep 18, 2012 1.390 1.400 1.380 1.400 21,880 +0.00(+0.00%)
Sep 17, 2012 1.400 1.420 1.380 1.400 63,450 -0.02(-1.41%)
Sep 14, 2012 1.420 1.420 1.400 1.420 11,900 -0.00(-0.07%)
Sep 13, 2012 1.400 1.440 1.400 1.421 3,430 +0.02(+1.50%)
Sep 12, 2012 1.420 1.450 1.400 1.400 6,150 -0.02(-1.41%)
Sep 11, 2012 1.440 1.450 1.390 1.420 20,548 -0.03(-2.07%)
Sep 10, 2012 1.420 1.470 1.420 1.450 69,959 +0.03(+2.11%)
Sep 07, 2012 1.380 1.430 1.350 1.420 20,917 +0.04(+2.90%)
Sep 06, 2012 1.380 1.420 1.370 1.380 33,590 +0.00(+0.00%)
Sep 05, 2012 1.390 1.400 1.380 1.380 9,000 -0.02(-1.43%)
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.