Alpha Pro Tech (NY: APT )

4.320 USD -0.150 (-3.36%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.250 2.290 2.200 2.250 31,000 +0.00(+0.00%)
Oct 30, 2006 2.230 2.290 2.190 2.250 18,800 -0.01(-0.44%)
Oct 27, 2006 2.290 2.290 2.210 2.260 63,200 -0.03(-1.31%)
Oct 26, 2006 2.260 2.290 2.260 2.290 15,700 +0.00(+0.00%)
Oct 25, 2006 2.280 2.290 2.250 2.290 13,300 +0.01(+0.44%)
Oct 24, 2006 2.310 2.320 2.250 2.280 47,400 -0.04(-1.72%)
Oct 23, 2006 2.330 2.340 2.260 2.320 34,200 +0.02(+0.87%)
Oct 20, 2006 2.300 2.340 2.210 2.300 79,400 +0.00(+0.00%)
Oct 19, 2006 2.260 2.320 2.260 2.300 3,300 +0.02(+0.88%)
Oct 18, 2006 2.350 2.350 2.220 2.280 25,700 -0.02(-0.87%)
Oct 17, 2006 2.200 2.370 2.170 2.300 110,700 +0.10(+4.55%)
Oct 16, 2006 2.180 2.230 2.150 2.200 35,600 +0.02(+0.92%)
Oct 13, 2006 2.220 2.270 2.160 2.180 38,400 -0.08(-3.54%)
Oct 12, 2006 2.260 2.330 2.240 2.260 37,700 -0.01(-0.44%)
Oct 11, 2006 2.300 2.310 2.252 2.270 7,800 -0.09(-3.81%)
Oct 10, 2006 2.290 2.360 2.220 2.360 32,800 +0.03(+1.29%)
Oct 09, 2006 2.280 2.360 2.280 2.330 17,500 +0.01(+0.43%)
Oct 06, 2006 2.370 2.420 2.300 2.320 37,200 -0.07(-2.93%)
Oct 05, 2006 2.380 2.420 2.370 2.390 32,600 -0.01(-0.42%)
Oct 04, 2006 2.380 2.400 2.346 2.400 52,200 +0.01(+0.42%)
Oct 03, 2006 2.360 2.400 2.310 2.390 28,900 +0.06(+2.58%)
Oct 02, 2006 2.350 2.350 2.300 2.330 26,600 +0.01(+0.43%)
Sep 29, 2006 2.310 2.370 2.290 2.320 10,100 -0.01(-0.43%)
Sep 28, 2006 2.300 2.400 2.300 2.330 56,900 +0.07(+3.10%)
Sep 27, 2006 2.240 2.260 2.190 2.260 50,800 +0.06(+2.73%)
Sep 26, 2006 2.140 2.210 2.140 2.200 36,000 +0.06(+2.80%)
Sep 25, 2006 2.160 2.160 2.091 2.140 43,700 -0.02(-0.93%)
Sep 22, 2006 2.050 2.160 2.050 2.160 97,000 +0.10(+4.85%)
Sep 21, 2006 2.100 2.100 2.040 2.060 14,400 -0.03(-1.44%)
Sep 20, 2006 2.090 2.100 2.050 2.090 21,200 -0.01(-0.48%)
Sep 19, 2006 2.080 2.110 2.060 2.100 48,300 +0.02(+0.96%)
Sep 18, 2006 2.040 2.100 2.000 2.080 45,400 +0.04(+1.96%)
Sep 15, 2006 2.030 2.060 2.000 2.040 28,900 +0.05(+2.51%)
Sep 14, 2006 2.050 2.050 1.980 1.990 141,800 -0.04(-1.97%)
Sep 13, 2006 2.000 2.050 1.980 2.030 101,600 -0.02(-0.98%)
Sep 12, 2006 2.030 2.050 2.000 2.050 71,100 +0.00(+0.00%)
Sep 11, 2006 2.080 2.080 2.030 2.050 30,100 -0.02(-0.97%)
Sep 08, 2006 2.000 2.070 2.000 2.070 14,900 +0.05(+2.48%)
Sep 07, 2006 2.060 2.070 2.020 2.020 20,500 -0.04(-1.94%)
Sep 06, 2006 2.100 2.100 2.050 2.060 22,300 -0.03(-1.44%)
Sep 05, 2006 2.040 2.090 2.000 2.090 119,800 +0.07(+3.47%)
Sep 01, 2006 2.000 2.025 1.953 2.020 76,700 +0.03(+1.51%)
Aug 31, 2006 1.950 2.040 1.950 1.990 180,200 +0.02(+1.02%)
Aug 30, 2006 1.990 2.030 1.910 1.970 61,200 -0.02(-1.01%)
Aug 29, 2006 1.990 2.040 1.980 1.990 24,000 +0.00(+0.00%)
Aug 28, 2006 2.000 2.050 1.980 1.990 86,300 -0.01(-0.64%)
Aug 25, 2006 1.980 2.010 1.960 2.003 86,100 +0.02(+1.15%)
Aug 24, 2006 1.960 1.980 1.960 1.980 20,400 +0.00(+0.00%)
Aug 23, 2006 1.950 1.980 1.942 1.980 29,400 +0.01(+0.51%)
Aug 22, 2006 2.020 2.020 1.930 1.970 63,000 +0.00(+0.00%)
Aug 21, 2006 2.060 2.070 1.920 1.970 71,900 -0.10(-4.83%)
Aug 18, 2006 1.920 2.080 1.920 2.070 108,300 +0.17(+8.95%)
Aug 17, 2006 1.900 1.920 1.880 1.900 44,400 -0.03(-1.55%)
Aug 16, 2006 2.010 2.010 1.900 1.930 110,900 -0.08(-3.98%)
Aug 15, 2006 2.000 2.020 2.000 2.010 16,000 -0.01(-0.50%)
Aug 14, 2006 2.100 2.100 2.000 2.020 110,700 -0.08(-3.81%)
Aug 11, 2006 2.060 2.140 2.060 2.100 25,400 +0.04(+1.94%)
Aug 10, 2006 2.140 2.163 2.050 2.060 41,100 -0.08(-3.74%)
Aug 09, 2006 2.180 2.200 2.123 2.140 42,100 -0.01(-0.47%)
Aug 08, 2006 2.110 2.220 2.020 2.150 83,200 +0.09(+4.37%)
Aug 07, 2006 2.070 2.120 2.050 2.060 40,300 -0.04(-1.90%)
Aug 04, 2006 2.100 2.100 2.060 2.100 19,100 -0.02(-0.94%)
Aug 03, 2006 2.080 2.120 2.040 2.120 82,800 +0.04(+1.92%)
Aug 02, 2006 2.100 2.106 2.080 2.080 33,400 -0.02(-0.95%)
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.