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

Alpha Pro Tech (NY: APT )

6.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2015 1.750 1.800 1.690 1.720 24,177 -0.01(-0.58%)
Nov 27, 2015 1.760 1.770 1.710 1.730 22,111 -0.03(-1.70%)
Nov 25, 2015 1.840 1.760 1.760 1.760 51,400 -0.01(-0.56%)
Nov 24, 2015 1.730 1.840 1.700 1.770 121,148 +0.02(+1.14%)
Nov 23, 2015 1.780 1.780 1.700 1.750 76,414 +0.03(+1.74%)
Nov 20, 2015 1.690 1.750 1.686 1.720 64,292 +0.05(+2.99%)
Nov 19, 2015 1.610 1.670 1.610 1.670 11,452 +0.09(+5.70%)
Nov 18, 2015 1.553 1.640 1.550 1.580 29,851 +0.00(+0.00%)
Nov 17, 2015 1.660 1.660 1.550 1.580 272,066 -0.10(-5.95%)
Nov 16, 2015 1.700 1.750 1.670 1.680 47,663 -0.06(-3.45%)
Nov 13, 2015 1.750 1.750 1.680 1.740 24,222 +0.02(+1.16%)
Nov 12, 2015 1.730 1.765 1.700 1.720 63,966 -0.06(-3.37%)
Nov 11, 2015 1.740 1.780 1.730 1.780 39,595 +0.04(+2.30%)
Nov 10, 2015 1.880 1.880 1.690 1.740 300,752 -0.15(-7.93%)
Nov 09, 2015 1.920 1.950 1.860 1.890 85,553 -0.06(-3.08%)
Nov 06, 2015 1.990 2.000 1.890 1.950 114,455 -0.05(-2.50%)
Nov 05, 2015 2.060 2.070 1.990 2.000 129,816 -0.10(-4.77%)
Nov 04, 2015 2.080 2.100 2.070 2.100 24,872 -0.01(-0.34%)
Nov 03, 2015 2.100 2.130 2.070 2.107 40,079 -0.01(-0.60%)
Nov 02, 2015 2.100 2.130 2.090 2.120 20,037 -0.01(-0.47%)
Oct 30, 2015 2.140 2.140 2.100 2.130 17,217 +0.01(+0.47%)
Oct 29, 2015 2.060 2.120 2.030 2.120 15,253 +0.05(+2.42%)
Oct 28, 2015 2.050 2.080 2.030 2.070 49,051 +0.01(+0.49%)
Oct 27, 2015 2.070 2.080 2.050 2.060 16,340 -0.01(-0.48%)
Oct 26, 2015 2.070 2.120 2.060 2.070 26,051 -0.02(-0.72%)
Oct 23, 2015 2.080 2.110 2.060 2.085 13,147 -0.02(-0.71%)
Oct 22, 2015 2.160 2.170 2.050 2.100 58,973 -0.03(-1.41%)
Oct 21, 2015 2.120 2.140 2.110 2.130 13,403 +0.00(+0.00%)
Oct 20, 2015 2.170 2.190 2.110 2.130 46,769 +0.01(+0.47%)
Oct 19, 2015 2.110 2.153 2.110 2.120 28,795 -0.01(-0.47%)
Oct 16, 2015 2.150 2.180 2.120 2.130 26,966 -0.03(-1.39%)
Oct 15, 2015 2.130 2.180 2.130 2.160 22,062 +0.00(+0.00%)
Oct 14, 2015 2.200 2.200 2.160 2.160 21,094 -0.02(-0.92%)
Oct 13, 2015 2.130 2.190 2.080 2.180 59,209 +0.06(+2.83%)
Oct 12, 2015 2.110 2.160 2.030 2.120 50,742 +0.01(+0.47%)
Oct 09, 2015 2.110 2.190 2.100 2.110 27,051 +0.00(+0.00%)
Oct 08, 2015 2.110 2.160 2.090 2.110 44,282 -0.04(-1.86%)
Oct 07, 2015 2.210 2.250 2.150 2.150 131,051 -0.02(-0.92%)
Oct 06, 2015 2.160 2.190 2.100 2.170 26,293 +0.01(+0.46%)
Oct 05, 2015 2.090 2.160 1.990 2.160 47,233 +0.07(+3.35%)
Oct 02, 2015 2.010 2.120 1.970 2.090 83,515 +0.04(+1.95%)
Oct 01, 2015 2.000 2.070 2.000 2.050 26,118 +0.06(+3.02%)
Sep 30, 2015 2.060 2.060 1.970 1.990 18,159 -0.04(-1.97%)
Sep 29, 2015 2.020 2.046 1.980 2.030 38,784 +0.05(+2.53%)
Sep 28, 2015 2.030 2.060 1.950 1.980 202,483 -0.06(-2.94%)
Sep 25, 2015 2.060 2.130 2.040 2.040 109,277 -0.02(-0.97%)
Sep 24, 2015 2.080 2.110 2.060 2.060 38,500 -0.05(-2.37%)
Sep 23, 2015 2.050 2.130 2.050 2.110 48,747 +0.05(+2.43%)
Sep 22, 2015 2.100 2.120 2.060 2.060 73,612 -0.12(-5.50%)
Sep 21, 2015 2.070 2.210 2.070 2.180 200,636 +0.09(+4.31%)
Sep 18, 2015 2.130 2.240 2.070 2.090 281,439 -0.05(-2.34%)
Sep 17, 2015 2.150 2.160 2.130 2.140 51,537 -0.02(-0.93%)
Sep 16, 2015 2.150 2.170 2.130 2.160 32,570 +0.01(+0.47%)
Sep 15, 2015 2.060 2.150 2.050 2.150 40,218 +0.07(+3.37%)
Sep 14, 2015 2.120 2.120 2.050 2.080 41,756 -0.02(-0.95%)
Sep 11, 2015 2.100 2.170 2.070 2.100 63,810 -0.01(-0.47%)
Sep 10, 2015 2.160 2.210 2.110 2.110 83,276 -0.02(-0.94%)
Sep 09, 2015 2.080 2.210 2.080 2.130 78,992 +0.04(+1.91%)
Sep 08, 2015 2.060 2.190 2.060 2.090 144,274 +0.01(+0.48%)
Sep 04, 2015 2.050 2.080 2.080 2.080 13,400 -0.01(-0.48%)
Sep 03, 2015 2.056 2.090 2.040 2.090 29,338 +0.02(+0.97%)
Sep 02, 2015 2.080 2.100 2.070 2.070 23,612 -0.01(-0.48%)
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.