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, 2016 1.930 1.940 1.820 1.820 31,075 -0.08(-4.21%)
Mar 30, 2016 1.890 1.950 1.860 1.900 37,203 +0.06(+3.26%)
Mar 29, 2016 1.860 1.915 1.840 1.840 45,079 +0.04(+2.22%)
Mar 28, 2016 1.770 1.880 1.770 1.800 23,911 +0.01(+0.56%)
Mar 24, 2016 1.830 1.790 1.790 1.790 28,500 +0.00(+0.00%)
Mar 23, 2016 1.820 1.830 1.780 1.790 15,576 -0.02(-1.10%)
Mar 22, 2016 1.829 1.830 1.810 1.810 24,774 -0.02(-1.09%)
Mar 21, 2016 1.750 1.830 1.750 1.830 22,961 +0.08(+4.57%)
Mar 18, 2016 1.750 1.820 1.750 1.750 68,150 -0.04(-2.23%)
Mar 17, 2016 1.760 1.800 1.760 1.790 29,740 +0.03(+1.70%)
Mar 16, 2016 1.750 1.801 1.750 1.760 48,530 -0.01(-0.56%)
Mar 15, 2016 1.770 1.780 1.750 1.770 17,808 +0.01(+0.57%)
Mar 14, 2016 1.750 1.790 1.750 1.760 29,885 -0.02(-1.12%)
Mar 11, 2016 1.799 1.800 1.750 1.780 36,040 +0.00(+0.00%)
Mar 10, 2016 1.660 1.780 1.660 1.780 45,297 +0.03(+1.71%)
Mar 09, 2016 1.730 1.760 1.730 1.750 33,458 +0.03(+1.74%)
Mar 08, 2016 1.740 1.750 1.720 1.720 46,889 +0.00(+0.00%)
Mar 07, 2016 1.650 1.750 1.650 1.720 34,558 +0.03(+1.78%)
Mar 04, 2016 1.620 1.700 1.620 1.690 37,382 +0.05(+3.05%)
Mar 03, 2016 1.640 1.690 1.640 1.640 39,539 -0.13(-7.55%)
Mar 02, 2016 1.740 1.780 1.713 1.774 57,021 +0.07(+4.35%)
Mar 01, 2016 1.640 1.740 1.640 1.700 25,263 +0.04(+2.41%)
Feb 29, 2016 1.710 1.740 1.660 1.660 47,949 -0.05(-2.92%)
Feb 26, 2016 1.710 1.710 1.700 1.710 18,057 +0.02(+1.18%)
Feb 25, 2016 1.700 1.720 1.620 1.690 25,101 +0.01(+0.60%)
Feb 24, 2016 1.700 1.700 1.660 1.680 35,885 -0.02(-1.18%)
Feb 23, 2016 1.650 1.720 1.640 1.700 58,312 +0.01(+0.59%)
Feb 22, 2016 1.680 1.730 1.680 1.690 57,329 +0.07(+4.32%)
Feb 19, 2016 1.681 1.690 1.620 1.620 27,505 -0.02(-1.22%)
Feb 18, 2016 1.670 1.711 1.640 1.640 44,110 -0.05(-2.96%)
Feb 17, 2016 1.620 1.690 1.620 1.690 42,488 +0.07(+4.32%)
Feb 16, 2016 1.570 1.650 1.550 1.620 29,897 +0.05(+3.18%)
Feb 12, 2016 1.640 1.570 1.570 1.570 33,400 -0.01(-0.63%)
Feb 11, 2016 1.580 1.630 1.560 1.580 50,181 -0.02(-1.25%)
Feb 10, 2016 1.591 1.640 1.580 1.600 60,388 +0.01(+0.63%)
Feb 09, 2016 1.600 1.650 1.580 1.590 24,600 -0.01(-0.63%)
Feb 08, 2016 1.650 1.680 1.580 1.600 45,547 -0.05(-3.05%)
Feb 05, 2016 1.690 1.710 1.650 1.650 93,211 -0.04(-2.34%)
Feb 04, 2016 1.680 1.720 1.680 1.690 55,637 +0.01(+0.60%)
Feb 03, 2016 1.680 1.710 1.661 1.680 22,912 +0.00(+0.01%)
Feb 02, 2016 1.670 1.720 1.660 1.680 27,563 +0.01(+0.46%)
Feb 01, 2016 1.660 1.740 1.630 1.672 37,168 +0.02(+1.34%)
Jan 29, 2016 1.720 1.800 1.650 1.650 69,139 -0.09(-5.17%)
Jan 28, 2016 1.700 1.766 1.696 1.740 57,053 +0.04(+2.35%)
Jan 27, 2016 1.640 1.720 1.640 1.700 52,399 +0.10(+6.25%)
Jan 26, 2016 1.580 1.650 1.580 1.600 24,635 +0.02(+1.27%)
Jan 25, 2016 1.580 1.620 1.580 1.580 26,238 +0.00(+0.00%)
Jan 22, 2016 1.580 1.630 1.560 1.580 28,860 +0.00(+0.00%)
Jan 21, 2016 1.560 1.590 1.560 1.580 25,604 -0.01(-0.63%)
Jan 20, 2016 1.561 1.610 1.560 1.590 32,693 +0.02(+1.27%)
Jan 19, 2016 1.600 1.630 1.570 1.570 18,170 +0.00(+0.00%)
Jan 15, 2016 1.600 1.570 1.570 1.570 73,800 -0.02(-1.26%)
Jan 14, 2016 1.570 1.630 1.560 1.590 34,556 +0.00(+0.23%)
Jan 13, 2016 1.590 1.620 1.570 1.586 56,957 -0.02(-1.48%)
Jan 12, 2016 1.660 1.670 1.580 1.610 28,216 -0.05(-3.01%)
Jan 11, 2016 1.620 1.680 1.620 1.660 24,182 +0.03(+1.84%)
Jan 08, 2016 1.630 1.650 1.601 1.630 32,064 +0.06(+3.82%)
Jan 07, 2016 1.630 1.680 1.550 1.570 68,673 -0.04(-2.48%)
Jan 06, 2016 1.700 1.720 1.580 1.610 121,336 -0.08(-4.73%)
Jan 05, 2016 1.660 1.720 1.660 1.690 48,197 -0.03(-1.74%)
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.