Alpha Pro Tech (NY: APT )

4.530 -0.030 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.080 1.100 1.050 1.050 16,615 -0.07(-6.25%)
Nov 26, 2008 1.014 1.120 1.014 1.120 51,885 +0.07(+6.67%)
Nov 25, 2008 1.040 1.080 1.010 1.050 26,050 -0.01(-0.94%)
Nov 24, 2008 1.030 1.080 1.030 1.060 42,724 -0.03(-2.75%)
Nov 21, 2008 1.000 1.090 1.000 1.090 6,050 +0.12(+12.37%)
Nov 20, 2008 0.9700 1.000 0.9500 0.9700 35,100 -0.06(-5.83%)
Nov 19, 2008 0.9700 1.050 0.9700 1.030 13,200 +0.02(+1.98%)
Nov 18, 2008 0.9900 1.050 0.9852 1.010 53,310 -0.03(-2.88%)
Nov 17, 2008 1.000 1.070 1.000 1.040 14,100 -0.06(-5.45%)
Nov 14, 2008 1.060 1.100 1.060 1.100 0 +0.04(+3.77%)
Nov 13, 2008 0.9700 1.060 0.9700 1.060 13,100 +0.09(+9.28%)
Nov 12, 2008 1.020 1.020 0.9700 0.9700 22,450 -0.05(-4.90%)
Nov 11, 2008 1.050 1.100 1.000 1.020 22,650 -0.06(-5.56%)
Nov 10, 2008 1.110 1.111 1.050 1.080 42,600 -0.04(-3.56%)
Nov 07, 2008 1.140 1.140 1.120 1.120 0 -0.00(-0.01%)
Nov 06, 2008 1.250 1.250 1.120 1.120 25,870 -0.10(-8.20%)
Nov 05, 2008 1.230 1.260 1.220 1.220 21,419 -0.03(-2.40%)
Nov 04, 2008 1.280 1.280 1.230 1.250 36,312 +0.00(+0.00%)
Nov 03, 2008 1.170 1.252 1.170 1.250 54,950 +0.10(+8.70%)
Oct 31, 2008 1.130 1.150 1.130 1.150 0 +0.05(+4.55%)
Oct 30, 2008 0.9300 1.200 0.9300 1.100 132,721 +0.20(+22.22%)
Oct 29, 2008 0.8700 0.9400 0.8700 0.9000 42,690 +0.00(+0.00%)
Oct 28, 2008 0.9001 0.9200 0.8900 0.9000 48,500 +0.00(+0.00%)
Oct 27, 2008 0.8500 0.9300 0.8500 0.9000 26,100 +0.02(+2.27%)
Oct 24, 2008 0.9000 0.9500 0.8700 0.8800 0 -0.06(-6.38%)
Oct 23, 2008 1.000 1.000 0.9300 0.9400 20,935 -0.06(-6.28%)
Oct 22, 2008 1.100 1.120 1.000 1.003 32,050 -0.11(-9.64%)
Oct 21, 2008 1.100 1.180 1.100 1.110 20,137 -0.07(-5.93%)
Oct 20, 2008 1.230 1.230 1.120 1.180 18,740 +0.01(+0.85%)
Oct 17, 2008 1.110 1.170 1.110 1.170 0 +0.07(+6.36%)
Oct 16, 2008 1.200 1.200 0.9700 1.100 50,500 -0.08(-6.78%)
Oct 15, 2008 1.160 1.180 1.070 1.180 93,330 +0.03(+2.61%)
Oct 14, 2008 1.130 1.150 1.050 1.150 76,960 +0.13(+12.75%)
Oct 13, 2008 0.8900 1.080 0.8900 1.020 50,158 +0.01(+0.99%)
Oct 10, 2008 0.8200 1.010 0.8000 1.010 0 +0.11(+12.22%)
Oct 09, 2008 0.9700 1.000 0.8700 0.9000 66,650 -0.07(-7.22%)
Oct 08, 2008 0.9900 1.020 0.9500 0.9700 65,050 -0.10(-9.35%)
Oct 07, 2008 1.200 1.200 1.070 1.070 24,506 -0.11(-9.31%)
Oct 06, 2008 1.180 1.190 1.100 1.180 49,920 -0.07(-5.61%)
Oct 03, 2008 1.300 1.350 1.250 1.250 0 -0.10(-7.41%)
Oct 02, 2008 1.345 1.350 1.280 1.350 49,050 -0.04(-2.88%)
Oct 01, 2008 1.460 1.460 1.390 1.390 43,499 -0.02(-1.42%)
Sep 30, 2008 1.320 1.420 1.320 1.410 23,910 +0.05(+3.68%)
Sep 29, 2008 1.470 1.470 1.300 1.360 33,150 -0.12(-8.11%)
Sep 26, 2008 1.590 1.590 1.420 1.480 0 +0.02(+1.37%)
Sep 25, 2008 1.520 1.520 1.420 1.460 29,540 -0.02(-1.34%)
Sep 24, 2008 1.380 1.480 1.300 1.480 134,388 +0.13(+9.62%)
Sep 23, 2008 1.200 1.350 1.200 1.350 49,260 +0.10(+8.00%)
Sep 22, 2008 1.200 1.250 1.200 1.250 19,077 +0.05(+4.17%)
Sep 19, 2008 1.210 1.290 1.200 1.200 0 -0.01(-0.83%)
Sep 18, 2008 1.110 1.210 1.110 1.210 33,808 +0.06(+5.22%)
Sep 17, 2008 1.120 1.180 1.120 1.150 39,800 +0.03(+2.68%)
Sep 16, 2008 1.100 1.180 1.080 1.120 66,696 -0.03(-2.61%)
Sep 15, 2008 1.180 1.180 1.140 1.150 59,700 -0.05(-4.10%)
Sep 12, 2008 1.230 1.240 1.180 1.199 0 -0.03(-2.50%)
Sep 11, 2008 1.190 1.230 1.180 1.230 45,400 +0.04(+3.36%)
Sep 10, 2008 1.200 1.200 1.170 1.190 42,877 -0.06(-4.80%)
Sep 09, 2008 1.200 1.280 1.190 1.250 52,757 +0.03(+2.46%)
Sep 08, 2008 1.150 1.220 1.140 1.220 69,800 +0.07(+6.09%)
Sep 05, 2008 1.150 1.150 1.140 1.150 0 +0.00(+0.00%)
Sep 04, 2008 1.150 1.150 1.145 1.150 5,500 +0.00(+0.00%)
Sep 03, 2008 1.170 1.170 1.140 1.150 18,900 -0.05(-4.17%)
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.