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 (%)
Sep 30, 2002 0.8200 0.8200 0.7800 0.8000 42,300 -0.02(-2.44%)
Sep 27, 2002 0.8200 0.8300 0.8200 0.8200 11,700 +0.00(+0.00%)
Sep 26, 2002 0.8400 0.8500 0.8200 0.8200 12,800 -0.01(-1.20%)
Sep 25, 2002 0.8200 0.8300 0.8200 0.8300 14,500 +0.01(+1.22%)
Sep 24, 2002 0.8300 0.8400 0.8200 0.8200 24,600 -0.01(-1.20%)
Sep 23, 2002 0.8200 0.8300 0.8200 0.8300 3,900 -0.01(-1.19%)
Sep 20, 2002 0.8300 0.8400 0.8200 0.8400 19,400 +0.01(+1.20%)
Sep 19, 2002 0.8500 0.8600 0.8300 0.8300 11,000 -0.01(-1.19%)
Sep 18, 2002 0.8400 0.8400 0.8300 0.8400 1,500 +0.00(+0.00%)
Sep 17, 2002 0.8600 0.8600 0.8400 0.8400 7,500 -0.01(-1.18%)
Sep 16, 2002 0.8800 0.8800 0.8500 0.8500 7,800 -0.02(-2.30%)
Sep 13, 2002 0.8700 0.8700 0.8600 0.8700 6,100 -0.01(-1.14%)
Sep 12, 2002 0.8800 0.8800 0.8600 0.8800 12,700 +0.03(+3.53%)
Sep 11, 2002 0.8400 0.8800 0.8400 0.8500 8,500 +0.01(+1.19%)
Sep 10, 2002 0.8300 0.8700 0.8300 0.8400 14,900 -0.04(-4.55%)
Sep 09, 2002 0.8500 0.8800 0.8200 0.8800 23,800 +0.06(+7.32%)
Sep 06, 2002 0.8100 0.8200 0.8100 0.8200 4,300 +0.01(+1.23%)
Sep 05, 2002 0.8200 0.8700 0.8100 0.8100 26,800 -0.02(-2.41%)
Sep 04, 2002 0.8100 0.8800 0.8100 0.8300 17,200 -0.05(-5.68%)
Sep 03, 2002 0.8100 0.8800 0.8100 0.8800 30,600 +0.04(+4.76%)
Aug 30, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 29, 2002 0.8300 0.8400 0.8300 0.8400 15,000 -0.03(-3.45%)
Aug 28, 2002 0.8300 0.8700 0.8300 0.8700 24,300 +0.03(+3.57%)
Aug 27, 2002 0.8400 0.8800 0.8300 0.8400 19,600 +0.00(+0.00%)
Aug 26, 2002 0.8500 0.8900 0.8300 0.8400 370,000 -0.01(-1.18%)
Aug 23, 2002 0.8400 0.8500 0.8300 0.8500 7,500 +0.05(+6.25%)
Aug 22, 2002 0.8100 0.8400 0.8000 0.8000 81,200 -0.05(-5.88%)
Aug 21, 2002 0.8500 0.8600 0.8500 0.8500 1,500 -0.04(-4.49%)
Aug 20, 2002 0.8900 0.8900 0.8900 0.8900 40,000 +0.04(+4.71%)
Aug 16, 2002 0.8900 0.8900 0.8500 0.8500 12,700 -0.04(-4.49%)
Aug 15, 2002 0.8800 0.8900 0.8500 0.8900 15,900 +0.04(+4.71%)
Aug 14, 2002 0.8900 0.8900 0.8000 0.8500 20,400 +0.05(+6.25%)
Aug 13, 2002 0.8600 0.8600 0.8000 0.8000 11,400 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8000 0.8000 22,100 +0.02(+2.56%)
Aug 07, 2002 0.9500 0.9500 0.7800 0.7800 31,600 -0.12(-13.33%)
Aug 06, 2002 0.9200 0.9400 0.9000 0.9000 19,300 +0.05(+5.88%)
Aug 05, 2002 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Aug 02, 2002 0.9200 0.9200 0.8600 0.8600 3,600 -0.03(-3.37%)
Aug 01, 2002 0.8900 0.9500 0.8500 0.8900 27,400 +0.00(+0.00%)
Jul 31, 2002 0.8500 0.8900 0.8500 0.8900 5,800 +0.04(+4.71%)
Jul 30, 2002 0.8100 0.8500 0.8100 0.8500 10,400 +0.04(+4.94%)
Jul 29, 2002 0.8400 0.8400 0.8100 0.8100 2,900 -0.03(-3.57%)
Jul 26, 2002 0.8000 0.8400 0.7600 0.8400 8,600 +0.05(+6.33%)
Jul 25, 2002 0.7700 0.8200 0.7700 0.7900 13,800 -0.05(-5.95%)
Jul 24, 2002 0.7500 0.8400 0.7500 0.8400 70,600 +0.04(+5.00%)
Jul 23, 2002 0.9000 0.9000 0.7600 0.8000 24,600 -0.10(-11.11%)
Jul 22, 2002 0.8800 0.9000 0.8800 0.9000 8,300 -0.01(-1.10%)
Jul 19, 2002 0.8500 0.9500 0.8500 0.9100 2,700 +0.01(+1.11%)
Jul 17, 2002 0.9500 0.9500 0.9000 0.9000 14,200 +0.04(+4.65%)
Jul 12, 2002 0.8600 0.9000 0.8600 0.8600 5,500 -0.04(-4.44%)
Jul 11, 2002 0.9100 0.9100 0.9000 0.9000 28,300 -0.01(-1.10%)
Jul 10, 2002 0.9000 0.9300 0.9000 0.9100 15,600 +0.02(+2.25%)
Jul 09, 2002 0.8000 0.8900 0.8000 0.8900 4,600 +0.08(+9.88%)
Jul 08, 2002 0.8600 0.8600 0.8000 0.8100 1,700 -0.02(-2.41%)
Jul 05, 2002 0.8500 0.9300 0.8300 0.8300 24,000 -0.02(-2.35%)
Jul 04, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 03, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 02, 2002 0.8000 1.040 0.8000 0.8500 6,300 +0.10(+13.33%)
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.