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

Alpha Pro Tech (NY: APT )

6.000 -0.120 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 31, 2012 1.420 1.430 1.390 1.390 48,432 +0.03(+2.21%)
Jan 30, 2012 1.410 1.450 1.360 1.360 53,125 -0.06(-4.22%)
Jan 27, 2012 1.460 1.520 1.400 1.420 239,234 -0.00(-0.01%)
Jan 26, 2012 1.410 1.450 1.410 1.420 1,600 -0.01(-0.69%)
Jan 25, 2012 1.350 1.450 1.350 1.430 51,890 +0.07(+5.15%)
Jan 24, 2012 1.370 1.390 1.360 1.360 30,532 -0.03(-2.16%)
Jan 23, 2012 1.390 1.440 1.320 1.390 53,709 -0.05(-3.47%)
Jan 20, 2012 1.400 1.440 1.400 1.440 2,000 +0.04(+2.86%)
Jan 19, 2012 1.410 1.440 1.400 1.400 23,852 -0.01(-0.71%)
Jan 18, 2012 1.440 1.490 1.410 1.410 16,700 -0.02(-1.40%)
Jan 17, 2012 1.410 1.510 1.400 1.430 101,578 +0.02(+1.42%)
Jan 13, 2012 1.400 1.459 1.400 1.410 60,322 -0.01(-0.70%)
Jan 12, 2012 1.390 1.467 1.390 1.420 100,307 +0.04(+2.90%)
Jan 11, 2012 1.370 1.430 1.370 1.380 30,310 +0.01(+0.73%)
Jan 10, 2012 1.370 1.440 1.360 1.370 82,142 -0.03(-2.14%)
Jan 09, 2012 1.380 1.420 1.360 1.400 76,367 +0.04(+2.94%)
Jan 06, 2012 1.320 1.400 1.320 1.360 48,991 +0.03(+1.87%)
Jan 05, 2012 1.330 1.370 1.320 1.335 60,641 +0.01(+1.14%)
Jan 04, 2012 1.370 1.410 1.320 1.320 117,827 +0.12(+10.00%)
Dec 30, 2011 1.150 1.200 1.130 1.200 121,515 +0.01(+0.84%)
Dec 29, 2011 1.140 1.190 1.140 1.190 51,348 +0.03(+2.59%)
Dec 28, 2011 1.170 1.210 1.140 1.160 53,640 -0.02(-1.69%)
Dec 27, 2011 1.170 1.190 1.140 1.180 109,797 +0.01(+0.85%)
Dec 23, 2011 1.160 1.200 1.160 1.170 36,930 -0.01(-0.85%)
Dec 21, 2011 1.180 1.200 1.151 1.180 29,203 +0.01(+0.85%)
Dec 20, 2011 1.190 1.210 1.120 1.170 54,280 -0.03(-2.49%)
Dec 19, 2011 1.190 1.220 1.180 1.200 31,300 +0.04(+3.44%)
Dec 16, 2011 1.210 1.220 1.150 1.160 23,033 -0.03(-2.52%)
Dec 15, 2011 1.210 1.220 1.180 1.190 33,910 -0.02(-1.65%)
Dec 14, 2011 1.200 1.220 1.186 1.210 24,290 +0.00(+0.00%)
Dec 13, 2011 1.180 1.210 1.180 1.210 40,247 +0.00(+0.00%)
Dec 12, 2011 1.170 1.210 1.170 1.210 18,713 +0.06(+5.22%)
Dec 09, 2011 1.220 1.220 1.150 1.150 33,030 -0.06(-4.96%)
Dec 08, 2011 1.200 1.210 1.150 1.210 33,230 -0.01(-0.82%)
Dec 07, 2011 1.240 1.240 1.200 1.220 27,500 +0.00(+0.00%)
Dec 06, 2011 1.200 1.230 1.200 1.220 26,078 +0.02(+1.67%)
Dec 05, 2011 1.220 1.240 1.200 1.200 54,304 -0.02(-1.64%)
Dec 02, 2011 1.190 1.230 1.140 1.220 16,850 +0.03(+2.52%)
Dec 01, 2011 1.220 1.230 1.180 1.190 23,018 -0.04(-3.25%)
Nov 30, 2011 1.160 1.240 1.160 1.230 57,528 +0.11(+9.82%)
Nov 29, 2011 1.080 1.160 1.080 1.120 86,693 +0.00(+0.00%)
Nov 28, 2011 1.150 1.150 1.100 1.120 169,801 -0.04(-3.45%)
Nov 25, 2011 1.120 1.180 1.100 1.160 15,699 +0.02(+1.75%)
Nov 23, 2011 1.190 1.200 1.130 1.140 46,249 -0.05(-4.20%)
Nov 22, 2011 1.200 1.210 1.180 1.190 21,450 -0.01(-0.83%)
Nov 21, 2011 1.190 1.220 1.170 1.200 40,374 -0.03(-2.44%)
Nov 18, 2011 1.190 1.240 1.190 1.230 12,293 +0.04(+3.36%)
Nov 17, 2011 1.230 1.277 1.080 1.190 56,993 -0.03(-2.46%)
Nov 16, 2011 1.240 1.280 1.200 1.220 59,763 -0.04(-3.17%)
Nov 15, 2011 1.220 1.280 1.220 1.260 41,870 +0.03(+2.44%)
Nov 14, 2011 1.220 1.250 1.213 1.230 12,806 -0.00(-0.08%)
Nov 11, 2011 1.230 1.250 1.180 1.231 44,704 +0.01(+0.90%)
Nov 10, 2011 1.190 1.230 1.190 1.220 58,579 +0.03(+2.52%)
Nov 09, 2011 1.170 1.200 1.170 1.190 43,985 +0.02(+1.71%)
Nov 08, 2011 1.170 1.180 1.170 1.170 14,176 +0.01(+0.61%)
Nov 07, 2011 1.140 1.170 1.110 1.163 17,790 +0.01(+1.12%)
Nov 04, 2011 1.120 1.161 1.120 1.150 28,954 +0.04(+3.60%)
Nov 03, 2011 1.110 1.150 1.110 1.110 11,813 -0.02(-2.07%)
Nov 02, 2011 1.140 1.150 1.130 1.133 29,450 +0.01(+1.21%)
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.