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, 2009 0.9500 0.9900 0.9400 0.9900 12,000 +0.03(+3.13%)
Mar 30, 2009 0.9800 0.9800 0.9000 0.9600 16,500 +0.01(+1.05%)
Mar 26, 2009 0.9000 0.9900 0.8700 0.9500 30,550 +0.08(+9.20%)
Mar 25, 2009 0.8500 0.9300 0.8500 0.8700 42,600 +0.03(+3.57%)
Mar 24, 2009 0.8200 0.8400 0.8200 0.8400 9,600 +0.00(+0.00%)
Mar 23, 2009 0.7700 0.8400 0.7700 0.8400 11,945 +0.04(+5.00%)
Mar 20, 2009 0.8101 0.8200 0.8000 0.8000 15,200 -0.01(-1.25%)
Mar 19, 2009 0.8399 0.8500 0.8100 0.8101 19,500 -0.02(-2.40%)
Mar 18, 2009 0.8300 0.8311 0.8100 0.8300 12,160 -0.02(-2.35%)
Mar 17, 2009 0.7600 0.8500 0.7500 0.8500 98,400 +0.08(+10.39%)
Mar 16, 2009 0.7600 0.7800 0.7500 0.7700 35,000 +0.00(+0.00%)
Mar 13, 2009 0.7800 0.7800 0.7600 0.7700 0 -0.01(-1.28%)
Mar 12, 2009 0.7900 0.8100 0.7800 0.7800 11,100 -0.00(-0.22%)
Mar 11, 2009 0.8000 0.8000 0.7606 0.7817 56,686 -0.04(-4.66%)
Mar 10, 2009 0.8100 0.8300 0.8000 0.8199 31,649 +0.02(+2.49%)
Mar 09, 2009 0.8100 0.8100 0.8000 0.8000 11,500 -0.01(-1.23%)
Mar 06, 2009 0.8300 0.8300 0.8100 0.8100 0 -0.01(-1.22%)
Mar 05, 2009 0.8300 0.8400 0.8200 0.8200 3,500 -0.01(-1.20%)
Mar 04, 2009 0.8300 0.8500 0.8300 0.8300 14,600 +0.03(+3.75%)
Mar 02, 2009 0.8502 0.8600 0.8000 0.8000 33,900 -0.06(-6.98%)
Feb 27, 2009 0.8600 0.8700 0.8500 0.8600 0 +0.00(+0.00%)
Feb 26, 2009 0.8500 0.8600 0.8500 0.8600 15,700 +0.00(+0.00%)
Feb 25, 2009 0.8400 0.8600 0.8300 0.8600 10,500 +0.02(+2.38%)
Feb 24, 2009 0.8900 0.8900 0.8000 0.8400 38,517 -0.05(-5.62%)
Feb 23, 2009 0.8800 0.9000 0.8800 0.8900 14,500 -0.03(-3.26%)
Feb 20, 2009 0.9400 0.9400 0.9000 0.9200 0 -0.03(-3.16%)
Feb 19, 2009 0.9400 0.9500 0.9300 0.9500 3,000 +0.01(+1.06%)
Feb 18, 2009 0.9700 0.9800 0.9400 0.9400 8,500 -0.01(-1.05%)
Feb 17, 2009 0.9500 0.9600 0.9500 0.9500 4,400 -0.02(-2.06%)
Feb 13, 2009 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 12, 2009 0.9600 0.9700 0.9400 0.9700 5,500 +0.01(+1.04%)
Feb 11, 2009 0.9700 0.9800 0.9600 0.9600 11,000 -0.01(-1.03%)
Feb 10, 2009 0.9100 0.9900 0.9100 0.9700 7,007 -0.01(-1.03%)
Feb 09, 2009 0.9900 0.9900 0.9700 0.9801 8,460 -0.02(-1.99%)
Feb 06, 2009 0.9800 1.000 0.9800 1.000 0 +0.01(+1.01%)
Feb 05, 2009 0.9800 1.000 0.9800 0.9900 12,800 +0.01(+1.02%)
Feb 04, 2009 0.9600 0.9800 0.9600 0.9800 16,900 +0.02(+2.08%)
Feb 03, 2009 0.9700 0.9900 0.9600 0.9600 11,600 -0.01(-1.03%)
Feb 02, 2009 0.9700 0.9800 0.9700 0.9700 11,700 -0.02(-2.02%)
Jan 30, 2009 1.000 1.000 0.9900 0.9900 0 +0.00(+0.00%)
Jan 29, 2009 0.9900 1.020 0.9900 0.9900 34,350 +0.00(+0.00%)
Jan 28, 2009 0.9200 0.9900 0.9200 0.9900 17,100 +0.06(+6.45%)
Jan 27, 2009 0.9100 0.9300 0.9100 0.9300 5,480 +0.01(+1.09%)
Jan 26, 2009 0.9000 0.9200 0.9000 0.9200 6,700 +0.03(+3.37%)
Jan 23, 2009 0.8700 0.8900 0.8500 0.8900 0 +0.00(+0.00%)
Jan 22, 2009 0.9100 0.9100 0.8600 0.8900 10,400 -0.01(-1.11%)
Jan 21, 2009 0.9000 0.9000 0.8800 0.9000 17,100 +0.02(+2.27%)
Jan 20, 2009 0.8900 0.9200 0.8400 0.8800 29,805 -0.01(-1.39%)
Jan 16, 2009 0.9101 0.9500 0.8900 0.8924 0 -0.02(-1.93%)
Jan 15, 2009 0.9400 0.9500 0.8900 0.9100 20,300 -0.05(-5.21%)
Jan 14, 2009 0.9300 0.9600 0.9000 0.9600 28,900 -0.01(-1.03%)
Jan 13, 2009 0.9700 0.9700 0.9500 0.9700 6,500 +0.00(+0.00%)
Jan 12, 2009 0.9700 0.9900 0.9700 0.9700 6,600 -0.01(-1.02%)
Jan 09, 2009 0.9900 1.000 0.9800 0.9800 9,800 -0.01(-1.01%)
Jan 08, 2009 0.9900 1.010 0.9800 0.9900 18,520 +0.00(+0.00%)
Jan 07, 2009 0.9900 1.000 0.9860 0.9900 27,800 +0.00(+0.00%)
Jan 06, 2009 0.9500 1.010 0.9500 0.9900 40,868 -0.02(-1.98%)
Jan 05, 2009 1.040 1.040 1.010 1.010 12,500 -0.03(-2.88%)
Jan 02, 2009 1.000 1.040 1.000 1.040 0 +0.05(+5.05%)
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.