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

Alpha Pro Tech (NY: APT )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2010 3.350 3.380 3.212 3.260 418,863 +0.00(+0.00%)
Jan 28, 2010 3.030 3.400 3.010 3.260 428,687 +0.22(+7.24%)
Jan 27, 2010 3.110 3.150 2.920 3.040 500,583 -0.07(-2.25%)
Jan 26, 2010 3.270 3.300 3.100 3.110 671,395 -0.20(-5.90%)
Jan 25, 2010 3.470 3.500 3.250 3.305 464,728 -0.19(-5.57%)
Jan 22, 2010 3.760 3.790 3.450 3.500 386,610 -0.26(-6.91%)
Jan 21, 2010 4.100 4.100 3.750 3.760 433,854 -0.33(-8.07%)
Jan 20, 2010 4.210 4.210 4.060 4.090 376,005 -0.28(-6.41%)
Jan 19, 2010 4.240 4.440 4.180 4.370 295,120 +0.13(+3.07%)
Jan 15, 2010 4.240 4.240 4.240 4.240 144,000 -0.02(-0.47%)
Jan 14, 2010 4.240 4.410 4.150 4.260 165,357 +0.03(+0.71%)
Jan 13, 2010 4.230 4.240 4.120 4.230 249,986 +0.04(+0.95%)
Jan 12, 2010 4.150 4.280 4.150 4.190 129,245 -0.02(-0.50%)
Jan 11, 2010 4.140 4.300 4.140 4.211 203,478 +0.06(+1.47%)
Jan 08, 2010 4.260 4.359 4.090 4.150 304,073 -0.17(-3.94%)
Jan 07, 2010 4.570 4.640 4.300 4.320 349,707 -0.22(-4.85%)
Jan 06, 2010 4.610 4.710 4.500 4.540 200,160 -0.11(-2.37%)
Jan 05, 2010 4.610 4.720 4.580 4.650 283,220 +0.10(+2.20%)
Jan 04, 2010 4.640 4.640 4.510 4.550 198,344 +0.03(+0.66%)
Dec 31, 2009 4.490 4.520 4.520 4.520 291,900 +0.08(+1.80%)
Dec 30, 2009 4.280 4.460 4.280 4.440 230,231 +0.27(+6.58%)
Dec 29, 2009 4.440 4.440 4.160 4.166 482,306 +0.15(+3.63%)
Dec 28, 2009 4.070 4.100 4.000 4.020 181,882 -0.03(-0.74%)
Dec 24, 2009 4.030 4.179 4.030 4.050 73,301 -0.12(-2.88%)
Dec 23, 2009 4.240 4.240 4.140 4.170 133,776 +0.04(+0.97%)
Dec 22, 2009 4.000 4.150 3.980 4.130 261,290 +0.17(+4.29%)
Dec 21, 2009 4.150 4.320 3.960 3.960 302,578 -0.18(-4.35%)
Dec 18, 2009 4.300 4.379 3.900 4.140 538,718 -0.15(-3.50%)
Dec 17, 2009 4.750 4.750 4.150 4.290 332,843 -0.47(-9.87%)
Dec 16, 2009 4.740 4.850 4.720 4.760 171,528 -0.01(-0.21%)
Dec 15, 2009 4.680 4.850 4.680 4.770 137,777 +0.07(+1.49%)
Dec 14, 2009 4.720 4.780 4.650 4.700 135,531 -0.10(-2.08%)
Dec 11, 2009 4.660 4.830 4.401 4.800 413,672 +0.15(+3.23%)
Dec 10, 2009 4.580 4.740 4.570 4.650 232,253 +0.10(+2.20%)
Dec 09, 2009 4.720 4.870 4.510 4.550 280,512 -0.19(-4.01%)
Dec 08, 2009 4.810 4.900 4.600 4.740 355,243 -0.16(-3.27%)
Dec 07, 2009 5.000 5.120 4.760 4.900 377,533 -0.15(-2.97%)
Dec 04, 2009 5.100 5.150 5.000 5.050 192,790 -0.05(-0.98%)
Dec 03, 2009 5.130 5.130 5.010 5.100 167,794 +0.05(+0.99%)
Dec 02, 2009 5.030 5.170 5.000 5.050 259,028 -0.12(-2.32%)
Dec 01, 2009 5.080 5.220 4.910 5.170 428,544 +0.19(+3.82%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
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.