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

Alpha Pro Tech (NY: APT )

5.590 +0.020 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 31, 2012 1.600 1.650 1.550 1.580 40,408 -0.01(-0.63%)
Oct 26, 2012 1.600 1.590 1.590 1.590 52,900 +0.02(+1.27%)
Oct 25, 2012 1.550 1.600 1.550 1.570 25,651 +0.04(+2.61%)
Oct 24, 2012 1.500 1.590 1.500 1.530 41,235 +0.02(+1.32%)
Oct 23, 2012 1.600 1.601 1.510 1.510 39,989 -0.11(-6.79%)
Oct 19, 2012 1.630 1.680 1.600 1.620 77,502 +0.01(+0.62%)
Oct 18, 2012 1.590 1.620 1.520 1.610 88,344 +0.05(+3.32%)
Oct 17, 2012 1.470 1.590 1.470 1.558 70,930 +0.10(+6.73%)
Oct 16, 2012 1.480 1.490 1.450 1.460 22,895 -0.02(-1.34%)
Oct 15, 2012 1.460 1.490 1.460 1.480 15,984 -0.01(-0.67%)
Oct 12, 2012 1.480 1.530 1.440 1.490 36,958 +0.03(+1.85%)
Oct 11, 2012 1.480 1.500 1.430 1.463 18,200 +0.04(+3.03%)
Oct 10, 2012 1.500 1.540 1.420 1.420 57,728 -0.05(-3.40%)
Oct 09, 2012 1.520 1.520 1.450 1.470 37,535 -0.05(-3.29%)
Oct 08, 2012 1.500 1.530 1.498 1.520 26,023 +0.03(+2.01%)
Oct 05, 2012 1.540 1.560 1.490 1.490 107,919 -0.01(-0.67%)
Oct 04, 2012 1.490 1.550 1.490 1.500 46,764 +0.02(+1.35%)
Oct 03, 2012 1.450 1.480 1.440 1.480 40,899 +0.08(+5.71%)
Oct 02, 2012 1.420 1.440 1.400 1.400 12,230 +0.00(+0.00%)
Oct 01, 2012 1.420 1.430 1.393 1.400 40,204 -0.05(-3.50%)
Sep 28, 2012 1.460 1.460 1.438 1.451 6,900 -0.01(-0.63%)
Sep 27, 2012 1.420 1.460 1.420 1.460 12,735 +0.02(+1.39%)
Sep 26, 2012 1.440 1.470 1.400 1.440 43,886 -0.04(-2.70%)
Sep 25, 2012 1.420 1.520 1.418 1.480 118,388 +0.06(+4.23%)
Sep 24, 2012 1.380 1.460 1.380 1.420 31,750 +0.06(+4.41%)
Sep 21, 2012 1.380 1.400 1.360 1.360 26,990 +0.00(+0.00%)
Sep 20, 2012 1.370 1.410 1.360 1.360 11,222 -0.03(-2.16%)
Sep 19, 2012 1.400 1.420 1.360 1.390 21,500 -0.01(-0.71%)
Sep 18, 2012 1.390 1.400 1.380 1.400 21,880 +0.00(+0.00%)
Sep 17, 2012 1.400 1.420 1.380 1.400 63,450 -0.02(-1.41%)
Sep 14, 2012 1.420 1.420 1.400 1.420 11,900 -0.00(-0.07%)
Sep 13, 2012 1.400 1.440 1.400 1.421 3,430 +0.02(+1.50%)
Sep 12, 2012 1.420 1.450 1.400 1.400 6,150 -0.02(-1.41%)
Sep 11, 2012 1.440 1.450 1.390 1.420 20,548 -0.03(-2.07%)
Sep 10, 2012 1.420 1.470 1.420 1.450 69,959 +0.03(+2.11%)
Sep 07, 2012 1.380 1.430 1.350 1.420 20,917 +0.04(+2.90%)
Sep 06, 2012 1.380 1.420 1.370 1.380 33,590 +0.00(+0.00%)
Sep 05, 2012 1.390 1.400 1.380 1.380 9,000 -0.02(-1.43%)
Sep 04, 2012 1.410 1.410 1.380 1.400 10,500 +0.01(+0.72%)
Aug 31, 2012 1.420 1.420 1.380 1.390 5,136 +0.00(+0.00%)
Aug 30, 2012 1.400 1.402 1.380 1.390 9,300 +0.00(+0.00%)
Aug 29, 2012 1.390 1.391 1.390 1.390 10,752 +0.00(+0.00%)
Aug 27, 2012 1.390 1.420 1.380 1.390 12,430 +0.01(+0.72%)
Aug 24, 2012 1.370 1.420 1.370 1.380 22,370 -0.02(-1.43%)
Aug 23, 2012 1.390 1.410 1.390 1.400 10,100 +0.01(+0.72%)
Aug 22, 2012 1.390 1.390 1.390 1.390 2,200 +0.02(+1.46%)
Aug 21, 2012 1.390 1.394 1.370 1.370 7,584 -0.02(-1.44%)
Aug 20, 2012 1.400 1.420 1.390 1.390 14,139 +0.00(+0.00%)
Aug 17, 2012 1.370 1.400 1.370 1.390 18,280 +0.02(+1.46%)
Aug 16, 2012 1.370 1.380 1.370 1.370 5,965 -0.01(-0.72%)
Aug 15, 2012 1.370 1.390 1.360 1.380 15,861 +0.02(+1.47%)
Aug 14, 2012 1.370 1.390 1.360 1.360 9,100 +0.00(+0.00%)
Aug 13, 2012 1.370 1.380 1.330 1.360 37,641 +0.00(+0.00%)
Aug 10, 2012 1.400 1.400 1.360 1.360 12,275 -0.04(-2.86%)
Aug 09, 2012 1.390 1.420 1.350 1.400 22,480 +0.02(+1.46%)
Aug 08, 2012 1.420 1.420 1.380 1.380 21,684 -0.04(-2.82%)
Aug 07, 2012 1.450 1.450 1.390 1.420 13,282 +0.01(+0.71%)
Aug 06, 2012 1.380 1.430 1.380 1.410 4,790 +0.04(+2.92%)
Aug 03, 2012 1.360 1.400 1.350 1.370 16,592 +0.01(+0.81%)
Aug 02, 2012 1.350 1.360 1.350 1.359 13,000 +0.02(+1.42%)
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.