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

Alpha Pro Tech (NY: APT )

6.080 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
Oct 01, 2009 5.600 6.250 5.600 5.810 2,365,861 +0.21(+3.75%)
Sep 30, 2009 5.200 5.850 5.050 5.600 3,766,555 +0.84(+17.65%)
Sep 29, 2009 4.600 4.840 4.530 4.760 286,015 +0.18(+3.93%)
Sep 28, 2009 4.600 4.700 4.490 4.580 178,701 +0.00(+0.00%)
Sep 25, 2009 4.790 4.850 4.440 4.580 399,395 -0.27(-5.57%)
Sep 24, 2009 5.030 5.050 4.700 4.850 382,169 -0.19(-3.77%)
Sep 23, 2009 5.040 5.190 5.000 5.040 204,376 -0.06(-1.18%)
Sep 22, 2009 5.300 5.630 4.970 5.100 560,256 -0.30(-5.56%)
Sep 21, 2009 4.900 5.540 4.800 5.400 694,232 +0.50(+10.20%)
Sep 18, 2009 4.900 4.920 4.700 4.900 298,741 +0.01(+0.20%)
Sep 17, 2009 5.070 5.070 4.770 4.890 634,417 -0.16(-3.17%)
Sep 16, 2009 5.220 5.230 4.960 5.050 686,980 -0.22(-4.17%)
Sep 15, 2009 5.500 5.650 4.800 5.270 1,375,740 -0.33(-5.89%)
Sep 14, 2009 5.600 5.740 5.400 5.600 307,806 -0.11(-1.93%)
Sep 11, 2009 5.920 5.920 5.670 5.710 345,726 -0.16(-2.73%)
Sep 10, 2009 5.920 6.050 5.640 5.870 626,021 +0.05(+0.86%)
Sep 09, 2009 5.950 6.100 5.600 5.820 764,909 -0.11(-1.85%)
Sep 08, 2009 5.400 6.048 5.250 5.930 1,288,548 +0.74(+14.26%)
Sep 04, 2009 5.280 5.280 4.890 5.190 449,559 +0.11(+2.17%)
Sep 03, 2009 5.350 5.400 4.980 5.080 490,558 -0.05(-0.97%)
Sep 02, 2009 5.440 5.440 4.880 5.130 1,125,549 -0.38(-6.90%)
Sep 01, 2009 5.050 6.040 4.780 5.510 2,847,268 +0.56(+11.31%)
Aug 31, 2009 4.400 5.060 4.250 4.950 1,145,363 +0.56(+12.76%)
Aug 28, 2009 4.400 4.470 4.210 4.390 280,187 +0.00(+0.00%)
Aug 27, 2009 4.440 4.470 4.030 4.390 286,646 +0.02(+0.46%)
Aug 26, 2009 4.250 4.450 4.150 4.370 330,327 +0.12(+2.82%)
Aug 25, 2009 4.370 4.690 4.100 4.250 1,053,218 -0.23(-5.13%)
Aug 24, 2009 3.810 4.560 3.700 4.480 1,254,537 +0.75(+20.11%)
Aug 21, 2009 3.820 3.820 3.710 3.730 117,185 -0.01(-0.27%)
Aug 20, 2009 3.650 3.880 3.570 3.740 264,001 +0.17(+4.76%)
Aug 19, 2009 3.340 3.610 3.340 3.570 205,459 +0.08(+2.29%)
Aug 18, 2009 3.240 3.500 3.210 3.490 201,517 +0.34(+10.80%)
Aug 17, 2009 3.350 3.370 3.070 3.150 248,982 -0.33(-9.49%)
Aug 14, 2009 3.420 3.530 3.420 3.480 165,921 -0.05(-1.42%)
Aug 13, 2009 3.550 3.550 3.350 3.530 167,042 -0.02(-0.56%)
Aug 12, 2009 3.680 3.680 3.410 3.550 188,719 -0.05(-1.39%)
Aug 11, 2009 3.550 3.760 3.550 3.600 148,949 -0.14(-3.74%)
Aug 10, 2009 3.530 3.760 3.400 3.740 332,734 +0.21(+5.95%)
Aug 07, 2009 3.700 3.820 3.420 3.530 349,165 -0.16(-4.34%)
Aug 06, 2009 3.810 4.290 3.340 3.690 1,198,802 +0.67(+22.19%)
Aug 05, 2009 3.100 3.170 2.980 3.020 306,371 -0.03(-0.98%)
Aug 04, 2009 3.040 3.090 2.880 3.050 328,680 +0.06(+2.04%)
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.