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 (%)
Mar 31, 2022 4.290 4.440 4.170 4.200 42,289 -0.12(-2.78%)
Mar 30, 2022 4.420 4.550 4.300 4.320 91,381 -0.11(-2.48%)
Mar 29, 2022 4.380 4.530 4.340 4.430 76,789 +0.02(+0.45%)
Mar 28, 2022 4.150 4.460 4.150 4.410 107,468 +0.04(+0.92%)
Mar 25, 2022 4.430 4.505 4.310 4.370 48,993 -0.06(-1.35%)
Mar 24, 2022 4.470 4.540 4.370 4.430 51,939 -0.04(-0.89%)
Mar 23, 2022 4.460 4.620 4.430 4.470 155,131 -0.04(-0.89%)
Mar 22, 2022 4.440 4.580 4.410 4.510 124,892 +0.06(+1.35%)
Mar 21, 2022 4.420 4.485 4.310 4.450 52,506 -0.01(-0.22%)
Mar 18, 2022 4.400 4.499 4.320 4.460 144,960 +0.06(+1.36%)
Mar 17, 2022 4.200 4.490 4.110 4.400 455,241 +0.22(+5.26%)
Mar 16, 2022 3.990 4.190 3.900 4.180 139,467 +0.24(+6.09%)
Mar 15, 2022 3.850 4.010 3.760 3.940 299,906 +0.06(+1.55%)
Mar 14, 2022 3.980 4.100 3.860 3.880 260,919 -0.09(-2.27%)
Mar 11, 2022 4.140 4.150 3.950 3.970 211,890 -0.18(-4.34%)
Mar 10, 2022 4.060 4.210 4.030 4.150 207,915 +0.04(+0.97%)
Mar 09, 2022 4.030 4.230 3.960 4.110 216,803 +0.13(+3.27%)
Mar 08, 2022 3.880 4.110 3.880 3.980 163,771 +0.06(+1.53%)
Mar 07, 2022 3.970 4.160 3.880 3.920 197,175 -0.08(-2.00%)
Mar 04, 2022 4.060 4.105 3.960 4.000 141,539 -0.09(-2.20%)
Mar 03, 2022 4.210 4.210 4.075 4.090 95,712 -0.10(-2.39%)
Mar 02, 2022 4.280 4.310 4.130 4.190 121,051 -0.09(-2.10%)
Mar 01, 2022 4.220 4.360 4.190 4.280 125,901 +0.03(+0.71%)
Feb 28, 2022 4.050 4.350 4.010 4.250 243,511 +0.10(+2.41%)
Feb 25, 2022 4.170 4.251 4.129 4.150 129,547 -0.01(-0.24%)
Feb 24, 2022 3.970 4.250 3.918 4.160 195,331 +0.15(+3.74%)
Feb 23, 2022 4.060 4.170 4.010 4.010 120,400 -0.02(-0.50%)
Feb 22, 2022 4.130 4.170 3.970 4.030 268,110 -0.10(-2.42%)
Feb 18, 2022 4.130 0 -0.21(-4.84%)
Feb 17, 2022 4.570 4.570 4.300 4.340 175,022 -0.19(-4.19%)
Feb 16, 2022 4.450 4.550 4.310 4.530 167,503 +0.05(+1.12%)
Feb 15, 2022 4.430 4.590 4.410 4.480 95,028 +0.09(+2.05%)
Feb 14, 2022 4.580 4.690 4.370 4.390 221,305 -0.23(-4.98%)
Feb 11, 2022 4.760 4.850 4.580 4.620 67,562 -0.17(-3.55%)
Feb 10, 2022 4.730 4.950 4.729 4.790 100,846 -0.07(-1.44%)
Feb 09, 2022 4.710 4.920 4.610 4.860 119,867 +0.16(+3.40%)
Feb 08, 2022 4.520 4.700 4.470 4.700 149,637 +0.20(+4.44%)
Feb 07, 2022 4.590 4.690 4.500 4.500 134,616 -0.10(-2.17%)
Feb 04, 2022 4.550 4.670 4.440 4.600 94,921 +0.02(+0.44%)
Feb 03, 2022 4.570 4.660 4.580 80,961 -0.10(-2.14%)
Feb 02, 2022 4.830 4.890 4.570 4.680 129,608 -0.21(-4.29%)
Feb 01, 2022 4.790 4.920 4.700 4.890 149,557 +0.23(+4.94%)
Jan 31, 2022 4.350 4.800 4.660 304,190 +0.32(+7.37%)
Jan 28, 2022 4.310 4.425 4.260 4.340 340,815 +0.02(+0.46%)
Jan 27, 2022 4.460 4.510 4.310 4.320 172,138 -0.15(-3.36%)
Jan 26, 2022 4.600 4.750 4.400 4.470 285,896 -0.11(-2.40%)
Jan 25, 2022 4.690 4.750 4.560 4.580 193,203 -0.18(-3.78%)
Jan 24, 2022 4.760 4.840 4.410 4.760 649,735 -0.04(-0.83%)
Jan 21, 2022 5.010 5.050 4.800 4.800 569,197 -0.26(-5.14%)
Jan 20, 2022 5.260 5.340 5.021 5.060 178,558 -0.12(-2.32%)
Jan 19, 2022 5.100 5.340 5.070 5.180 499,690 +0.03(+0.58%)
Jan 18, 2022 5.530 5.600 5.100 5.150 408,071 -0.29(-5.33%)
Jan 14, 2022 5.440 0 -0.63(-10.38%)
Jan 13, 2022 5.950 6.110 5.820 6.070 411,580 +0.13(+2.19%)
Jan 12, 2022 6.060 6.100 5.800 5.940 310,456 +0.06(+1.02%)
Jan 11, 2022 5.700 6.140 5.620 5.880 975,949 +0.18(+3.16%)
Jan 10, 2022 6.040 6.040 5.660 5.700 408,435 -0.34(-5.63%)
Jan 07, 2022 6.010 6.190 5.810 6.040 656,998 +0.05(+0.83%)
Jan 06, 2022 5.870 6.080 5.800 5.990 390,525 +0.07(+1.18%)
Jan 05, 2022 6.050 6.350 5.860 5.920 500,548 -0.05(-0.84%)
Jan 04, 2022 5.990 6.080 5.748 5.970 526,845 -0.09(-1.49%)
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.