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

Alpha Pro Tech (NY: APT )

5.970 -0.110 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2010 1.820 1.890 1.770 1.850 75,913 +0.00(+0.00%)
Jun 29, 2010 1.870 1.890 1.750 1.850 198,595 -0.14(-7.04%)
Jun 25, 2010 1.990 2.060 1.970 1.990 52,693 +0.04(+2.05%)
Jun 24, 2010 2.010 2.050 1.930 1.950 107,557 -0.07(-3.47%)
Jun 23, 2010 2.030 2.040 2.020 2.020 37,116 -0.02(-0.98%)
Jun 22, 2010 2.070 2.100 2.020 2.040 40,450 -0.03(-1.45%)
Jun 21, 2010 2.090 2.110 2.020 2.070 32,710 -0.00(-0.05%)
Jun 18, 2010 2.071 2.120 2.030 2.071 35,719 -0.03(-1.38%)
Jun 17, 2010 2.100 2.120 2.080 2.100 38,797 +0.00(+0.00%)
Jun 16, 2010 2.070 2.120 2.031 2.100 107,182 +0.04(+1.94%)
Jun 15, 2010 2.030 2.080 1.980 2.060 138,097 +0.11(+5.64%)
Jun 14, 2010 1.980 2.050 1.950 1.950 81,502 -0.05(-2.50%)
Jun 11, 2010 1.950 2.000 1.950 2.000 49,692 +0.03(+1.52%)
Jun 10, 2010 1.960 1.990 1.920 1.970 34,656 +0.01(+0.51%)
Jun 09, 2010 1.930 2.040 1.930 1.960 67,306 +0.03(+1.55%)
Jun 08, 2010 1.970 1.990 1.920 1.930 88,982 -0.07(-3.50%)
Jun 07, 2010 2.000 2.050 1.970 2.000 88,866 -0.06(-2.91%)
Jun 04, 2010 2.060 2.120 1.990 2.060 77,022 +0.00(+0.00%)
Jun 03, 2010 2.070 2.090 2.040 2.060 56,958 +0.00(+0.00%)
Jun 02, 2010 2.080 2.080 2.020 2.060 86,698 +0.04(+1.98%)
Jun 01, 2010 2.090 2.090 2.010 2.020 104,713 -0.07(-3.35%)
May 28, 2010 2.090 2.170 2.050 2.090 66,535 -0.05(-2.34%)
May 27, 2010 2.050 2.150 2.010 2.140 74,217 +0.09(+4.39%)
May 26, 2010 2.040 2.050 1.990 2.050 48,619 +0.07(+3.54%)
May 25, 2010 2.040 2.040 1.950 1.980 110,798 -0.07(-3.41%)
May 24, 2010 1.980 2.050 1.980 2.050 59,523 +0.02(+0.99%)
May 21, 2010 2.000 2.070 1.920 2.030 103,818 +0.02(+1.00%)
May 20, 2010 2.030 2.040 2.000 2.010 148,826 -0.05(-2.43%)
May 19, 2010 2.140 2.180 2.050 2.060 109,600 -0.11(-5.07%)
May 18, 2010 2.240 2.300 2.170 2.170 95,307 -0.10(-4.41%)
May 17, 2010 2.180 2.270 2.180 2.270 188,869 +0.04(+1.79%)
May 14, 2010 2.230 2.268 2.160 2.230 88,715 -0.07(-3.04%)
May 13, 2010 2.330 2.330 2.250 2.300 101,005 +0.01(+0.44%)
May 12, 2010 2.170 2.300 2.140 2.290 198,558 +0.16(+7.51%)
May 11, 2010 2.140 2.180 2.100 2.130 63,668 -0.02(-0.93%)
May 10, 2010 2.080 2.150 2.080 2.150 214,568 +0.20(+10.26%)
May 07, 2010 2.010 2.100 1.910 1.950 182,977 -0.06(-2.99%)
May 06, 2010 2.120 2.180 2.000 2.010 365,257 -0.06(-2.90%)
May 05, 2010 2.060 2.120 2.050 2.070 212,213 -0.14(-6.33%)
May 04, 2010 2.240 2.250 2.170 2.210 139,180 +0.00(+0.00%)
May 03, 2010 2.210 2.268 2.170 2.210 183,924 -0.02(-0.90%)
Apr 30, 2010 2.340 2.340 2.230 2.230 145,049 -0.04(-1.76%)
Apr 29, 2010 2.200 2.330 2.200 2.270 127,849 +0.07(+3.18%)
Apr 28, 2010 2.300 2.319 2.200 2.200 233,724 -0.10(-4.35%)
Apr 27, 2010 2.310 2.340 2.290 2.300 209,196 -0.05(-2.13%)
Apr 26, 2010 2.330 2.370 2.330 2.350 132,473 +0.03(+1.29%)
Apr 23, 2010 2.420 2.450 2.320 2.320 176,825 -0.07(-2.85%)
Apr 22, 2010 2.270 2.390 2.230 2.388 344,833 +0.11(+4.74%)
Apr 21, 2010 2.470 2.470 2.270 2.280 401,488 -0.09(-3.80%)
Apr 20, 2010 2.200 2.510 2.200 2.370 983,525 +0.17(+7.73%)
Apr 19, 2010 2.260 2.350 2.190 2.200 301,413 -0.11(-4.76%)
Apr 16, 2010 2.280 2.330 2.220 2.310 179,844 +0.02(+0.87%)
Apr 15, 2010 2.350 2.370 2.260 2.290 322,023 -0.09(-3.78%)
Apr 14, 2010 2.440 2.440 2.310 2.380 219,747 +0.05(+2.15%)
Apr 13, 2010 2.470 2.470 2.310 2.330 132,868 -0.07(-2.92%)
Apr 12, 2010 2.340 2.410 2.300 2.400 260,785 +0.11(+4.80%)
Apr 09, 2010 2.290 2.320 2.130 2.290 268,330 +0.06(+2.69%)
Apr 08, 2010 2.260 2.290 2.200 2.230 291,438 -0.10(-4.29%)
Apr 07, 2010 2.400 2.410 2.330 2.330 219,064 -0.06(-2.51%)
Apr 06, 2010 2.370 2.470 2.320 2.390 344,994 -0.01(-0.42%)
Apr 05, 2010 2.280 2.480 2.260 2.400 494,122 +0.14(+6.19%)
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.