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, 2014 2.240 2.260 2.210 2.240 26,706 +0.04(+1.82%)
Mar 28, 2014 2.200 2.220 2.170 2.200 19,898 +0.01(+0.46%)
Mar 27, 2014 2.180 2.190 2.170 2.190 26,250 +0.01(+0.46%)
Mar 26, 2014 2.240 2.300 2.180 2.180 47,499 -0.07(-3.11%)
Mar 25, 2014 2.200 2.290 2.200 2.250 34,765 +0.05(+2.27%)
Mar 24, 2014 2.300 2.300 2.200 2.200 82,249 -0.13(-5.58%)
Mar 21, 2014 2.150 2.330 2.130 2.330 23,922 +0.18(+8.37%)
Mar 20, 2014 2.220 2.220 2.150 2.150 42,013 -0.05(-2.27%)
Mar 19, 2014 2.220 2.280 2.200 2.200 23,326 -0.02(-0.90%)
Mar 18, 2014 2.180 2.240 2.180 2.220 58,664 +0.04(+1.83%)
Mar 17, 2014 2.040 2.260 2.040 2.180 202,058 +0.11(+5.31%)
Mar 14, 2014 2.130 2.130 2.050 2.070 80,507 +0.00(+0.00%)
Mar 13, 2014 2.070 2.140 2.030 2.070 81,627 +0.00(+0.00%)
Mar 12, 2014 2.010 2.100 2.010 2.070 15,940 +0.02(+0.98%)
Mar 11, 2014 2.180 2.190 2.030 2.050 200,267 -0.13(-5.96%)
Mar 10, 2014 2.210 2.220 2.160 2.180 64,110 -0.04(-1.80%)
Mar 07, 2014 2.180 2.220 2.140 2.220 78,050 +0.02(+0.91%)
Mar 06, 2014 2.340 2.340 2.160 2.200 149,532 -0.13(-5.58%)
Mar 05, 2014 2.340 2.340 2.290 2.330 41,001 +0.00(+0.00%)
Mar 04, 2014 2.380 2.380 2.311 2.330 38,835 -0.02(-0.85%)
Mar 03, 2014 2.320 2.380 2.298 2.350 60,538 +0.03(+1.29%)
Feb 28, 2014 2.320 2.400 2.300 2.320 100,504 -0.01(-0.22%)
Feb 27, 2014 2.210 2.600 2.170 2.325 600,926 +0.08(+3.79%)
Feb 26, 2014 2.230 2.250 2.204 2.240 30,452 +0.02(+0.90%)
Feb 25, 2014 2.260 2.260 2.200 2.220 39,336 -0.03(-1.33%)
Feb 24, 2014 2.160 2.255 2.160 2.250 40,196 +0.09(+4.17%)
Feb 21, 2014 2.170 2.230 2.160 2.160 22,755 -0.04(-1.82%)
Feb 20, 2014 2.160 2.230 2.120 2.200 76,969 +0.07(+3.29%)
Feb 19, 2014 2.200 2.200 2.120 2.130 67,196 -0.05(-2.29%)
Feb 18, 2014 2.200 2.200 2.180 2.180 27,642 +0.00(+0.00%)
Feb 14, 2014 2.180 2.180 2.180 2.180 48,000 -0.02(-0.91%)
Feb 13, 2014 2.250 2.250 2.190 2.200 28,902 -0.04(-1.79%)
Feb 12, 2014 2.260 2.260 2.210 2.240 30,786 +0.00(+0.00%)
Feb 11, 2014 2.100 2.240 2.100 2.240 85,263 +0.13(+6.16%)
Feb 10, 2014 2.070 2.140 2.050 2.110 38,553 +0.04(+1.93%)
Feb 07, 2014 1.990 2.100 1.990 2.070 85,925 +0.07(+3.50%)
Feb 06, 2014 2.040 2.040 1.990 2.000 92,534 -0.04(-1.96%)
Feb 05, 2014 2.140 2.140 2.000 2.040 131,818 -0.12(-5.56%)
Feb 04, 2014 2.230 2.240 2.109 2.160 66,952 -0.07(-3.14%)
Feb 03, 2014 2.280 2.280 2.220 2.230 38,749 -0.02(-0.89%)
Jan 31, 2014 2.260 2.296 2.240 2.250 40,277 -0.03(-1.32%)
Jan 30, 2014 2.340 2.350 2.260 2.280 16,067 -0.03(-1.30%)
Jan 29, 2014 2.330 2.330 2.250 2.310 30,994 -0.02(-0.86%)
Jan 28, 2014 2.270 2.340 2.270 2.330 34,936 +0.08(+3.56%)
Jan 27, 2014 2.280 2.320 2.250 2.250 49,849 -0.03(-1.32%)
Jan 24, 2014 2.360 2.398 2.270 2.280 56,464 -0.07(-2.98%)
Jan 23, 2014 2.410 2.540 2.350 2.350 260,431 -0.06(-2.49%)
Jan 22, 2014 2.220 2.410 2.170 2.410 218,135 +0.19(+8.56%)
Jan 21, 2014 2.240 2.250 2.200 2.220 128,099 +0.02(+0.95%)
Jan 17, 2014 2.190 2.199 2.199 2.199 108,200 +0.01(+0.41%)
Jan 16, 2014 2.180 2.220 2.160 2.190 12,624 +0.00(+0.00%)
Jan 15, 2014 2.190 2.230 2.160 2.190 41,588 +0.00(+0.00%)
Jan 14, 2014 2.090 2.240 2.090 2.190 63,345 +0.12(+5.80%)
Jan 13, 2014 2.100 2.180 2.063 2.070 40,626 +0.01(+0.49%)
Jan 10, 2014 2.036 2.080 2.010 2.060 12,039 +0.03(+1.48%)
Jan 09, 2014 2.145 2.145 2.020 2.030 70,061 -0.06(-2.87%)
Jan 08, 2014 2.140 2.160 2.060 2.090 63,031 -0.07(-3.24%)
Jan 07, 2014 2.150 2.190 2.140 2.160 37,957 +0.02(+0.93%)
Jan 06, 2014 2.220 2.250 2.140 2.140 61,640 -0.05(-2.28%)
Jan 03, 2014 2.170 2.220 2.160 2.190 18,755 +0.02(+0.92%)
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.