Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.620 -0.030 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 31, 2007 1.510 1.550 1.510 1.530 53,500 +0.03(+2.00%)
Aug 30, 2007 1.480 1.520 1.450 1.500 36,600 +0.00(+0.00%)
Aug 29, 2007 1.500 1.520 1.490 1.500 52,500 +0.00(+0.00%)
Aug 28, 2007 1.550 1.580 1.460 1.500 157,600 -0.05(-3.23%)
Aug 27, 2007 1.550 1.580 1.520 1.550 64,700 +0.01(+0.65%)
Aug 24, 2007 1.550 1.580 1.540 1.540 72,700 -0.03(-1.91%)
Aug 23, 2007 1.510 1.570 1.510 1.570 67,100 +0.01(+0.64%)
Aug 22, 2007 1.600 1.600 1.510 1.560 102,700 -0.04(-2.50%)
Aug 21, 2007 1.570 1.630 1.520 1.600 70,000 -0.01(-0.62%)
Aug 20, 2007 1.750 1.750 1.510 1.610 309,100 -0.10(-5.84%)
Aug 17, 2007 1.930 2.450 1.600 1.710 148,700 -0.03(-1.73%)
Aug 16, 2007 1.890 1.950 1.690 1.740 166,800 -0.17(-8.90%)
Aug 15, 2007 1.980 2.040 1.900 1.910 81,200 -0.07(-3.54%)
Aug 14, 2007 2.100 2.100 1.980 1.980 154,100 -0.18(-8.33%)
Aug 13, 2007 2.140 2.170 2.100 2.160 125,200 +0.01(+0.47%)
Aug 10, 2007 2.150 2.190 2.080 2.150 119,300 -0.04(-1.83%)
Aug 09, 2007 2.290 2.290 2.180 2.190 31,700 -0.06(-2.67%)
Aug 08, 2007 2.410 2.410 2.250 2.250 29,600 -0.11(-4.66%)
Aug 07, 2007 2.170 2.490 2.150 2.360 44,000 +0.21(+9.77%)
Aug 06, 2007 2.150 2.210 2.100 2.150 25,500 -0.02(-1.01%)
Aug 03, 2007 2.180 2.230 2.170 2.172 36,400 -0.06(-2.60%)
Aug 02, 2007 2.200 2.250 2.200 2.230 27,700 +0.08(+3.72%)
Aug 01, 2007 2.350 2.359 2.000 2.150 1,037,600 -0.17(-7.33%)
Jul 31, 2007 2.410 2.420 2.320 2.320 22,800 -0.06(-2.52%)
Jul 30, 2007 2.360 2.400 2.350 2.380 21,500 +0.00(+0.00%)
Jul 27, 2007 2.520 2.520 2.350 2.380 71,100 -0.14(-5.56%)
Jul 26, 2007 2.580 2.580 2.450 2.520 13,500 +0.01(+0.40%)
Jul 25, 2007 2.480 2.530 2.470 2.510 15,700 +0.03(+1.21%)
Jul 24, 2007 2.510 2.530 2.480 2.480 21,700 -0.05(-1.98%)
Jul 23, 2007 2.550 2.560 2.510 2.530 43,700 -0.04(-1.56%)
Jul 20, 2007 2.660 2.670 2.550 2.570 17,000 -0.10(-3.75%)
Jul 19, 2007 2.530 2.670 2.500 2.670 82,100 +0.15(+5.95%)
Jul 18, 2007 2.550 2.560 2.500 2.520 43,000 -0.06(-2.33%)
Jul 17, 2007 2.590 2.600 2.560 2.580 23,500 +0.01(+0.39%)
Jul 16, 2007 2.510 2.590 2.510 2.570 42,500 +0.02(+0.78%)
Jul 13, 2007 2.600 2.650 2.550 2.550 15,800 +0.00(+0.00%)
Jul 12, 2007 2.500 2.570 2.500 2.550 34,900 +0.05(+2.00%)
Jul 11, 2007 2.480 2.570 2.480 2.500 25,500 +0.02(+0.81%)
Jul 10, 2007 2.510 2.510 2.475 2.480 36,600 -0.02(-0.80%)
Jul 09, 2007 2.530 2.600 2.500 2.500 59,100 -0.05(-1.96%)
Jul 06, 2007 2.590 2.600 2.550 2.550 39,300 -0.05(-1.92%)
Jul 05, 2007 2.670 2.670 2.600 2.600 10,900 -0.08(-2.99%)
Jul 03, 2007 2.600 2.680 2.600 2.680 6,200 +0.04(+1.38%)
Jul 02, 2007 2.650 2.700 2.644 2.644 8,300 -0.09(-3.16%)
Jun 29, 2007 2.680 2.750 2.680 2.730 5,600 +0.03(+1.11%)
Jun 28, 2007 2.610 2.850 2.560 2.700 141,600 +0.00(+0.00%)
Jun 27, 2007 2.600 2.700 2.600 2.700 23,300 +0.10(+3.85%)
Jun 26, 2007 2.640 2.660 2.600 2.600 6,500 -0.06(-2.08%)
Jun 25, 2007 2.650 2.680 2.620 2.655 32,100 +0.02(+0.58%)
Jun 22, 2007 2.600 2.640 2.561 2.640 20,200 +0.09(+3.53%)
Jun 21, 2007 2.560 2.630 2.500 2.550 23,100 +0.05(+2.00%)
Jun 20, 2007 2.470 2.690 2.470 2.500 51,700 -0.04(-1.57%)
Jun 19, 2007 2.420 2.540 2.400 2.540 61,500 +0.12(+4.96%)
Jun 18, 2007 2.500 2.550 2.420 2.420 30,100 -0.04(-1.63%)
Jun 15, 2007 2.560 2.570 2.450 2.460 34,200 -0.04(-1.60%)
Jun 14, 2007 2.530 2.590 2.480 2.500 45,400 -0.05(-1.96%)
Jun 13, 2007 2.550 2.580 2.500 2.550 38,600 -0.00(-0.00%)
Jun 12, 2007 2.550 2.640 2.500 2.550 22,100 -0.05(-1.92%)
Jun 11, 2007 2.600 2.610 2.500 2.600 77,100 +0.00(+0.00%)
Jun 08, 2007 2.600 2.641 2.500 2.600 56,900 +0.00(+0.00%)
Jun 07, 2007 2.600 2.600 2.600 2.600 11,000 +0.00(+0.00%)
Jun 06, 2007 2.600 2.650 2.600 2.600 26,900 -0.01(-0.38%)
Jun 05, 2007 2.630 2.630 2.550 2.610 20,900 -0.02(-0.76%)
Jun 04, 2007 2.700 2.700 2.500 2.630 94,300 -0.07(-2.59%)
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.