Alpha Pro Tech (NY: APT )

4.800 USD -0.260 (-5.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.500 3.550 3.400 3.450 45,601 -0.05(-1.43%)
Nov 29, 2016 3.450 3.550 3.400 3.500 89,132 +0.10(+2.94%)
Nov 28, 2016 3.600 3.601 3.400 3.400 108,285 -0.19(-5.29%)
Nov 25, 2016 3.600 3.600 3.550 3.590 31,549 -0.01(-0.28%)
Nov 23, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2016 3.650 3.750 3.600 3.600 81,446 -0.09(-2.44%)
Nov 21, 2016 3.800 3.800 3.550 3.690 66,362 -0.11(-2.89%)
Nov 18, 2016 3.650 3.800 3.550 3.800 161,163 +0.15(+4.11%)
Nov 17, 2016 3.300 3.700 3.300 3.650 348,859 +0.30(+8.96%)
Nov 16, 2016 3.300 3.400 3.250 3.350 48,730 +0.10(+3.08%)
Nov 15, 2016 3.350 3.400 3.250 3.250 76,322 -0.09(-2.69%)
Nov 14, 2016 3.400 3.450 3.250 3.340 79,490 -0.07(-2.05%)
Nov 11, 2016 3.350 3.450 3.300 3.410 53,500 +0.01(+0.29%)
Nov 10, 2016 3.350 3.400 3.250 3.400 39,043 +0.05(+1.49%)
Nov 09, 2016 3.150 3.400 2.850 3.350 109,762 +0.15(+4.69%)
Nov 08, 2016 3.400 3.450 3.200 3.200 55,710 -0.15(-4.48%)
Nov 07, 2016 3.250 3.400 3.200 3.350 59,380 +0.10(+3.08%)
Nov 04, 2016 3.350 3.400 3.250 3.250 53,678 -0.10(-2.99%)
Nov 03, 2016 3.500 3.500 3.300 3.350 91,247 -0.15(-4.29%)
Nov 02, 2016 3.400 3.500 3.400 3.500 86,854 +0.05(+1.45%)
Nov 01, 2016 3.350 3.450 3.350 3.450 58,926 +0.10(+2.99%)
Oct 31, 2016 3.300 3.450 3.300 3.350 44,428 +0.05(+1.52%)
Oct 28, 2016 3.270 3.500 3.250 3.300 86,948 +0.00(+0.00%)
Oct 27, 2016 3.250 3.350 3.250 3.300 167,079 +0.00(+0.00%)
Oct 26, 2016 3.450 3.470 3.250 3.300 64,410 -0.15(-4.35%)
Oct 25, 2016 3.500 3.550 3.400 3.450 50,567 -0.05(-1.43%)
Oct 24, 2016 3.500 3.600 3.450 3.500 40,902 -0.03(-0.85%)
Oct 21, 2016 3.450 3.550 3.450 3.530 53,885 +0.04(+1.15%)
Oct 20, 2016 3.500 3.500 3.425 3.490 56,117 -0.01(-0.29%)
Oct 19, 2016 3.510 3.550 3.400 3.500 46,195 -0.05(-1.41%)
Oct 18, 2016 3.500 3.600 3.400 3.550 49,668 +0.10(+2.90%)
Oct 17, 2016 3.400 3.500 3.050 3.450 92,637 +0.00(+0.00%)
Oct 14, 2016 3.450 3.550 3.400 3.450 117,139 +0.00(+0.00%)
Oct 13, 2016 3.550 3.600 3.450 3.450 81,056 -0.20(-5.48%)
Oct 12, 2016 3.550 3.800 3.550 3.650 136,140 +0.05(+1.39%)
Oct 11, 2016 3.500 3.650 3.450 3.600 202,675 +0.11(+3.15%)
Oct 10, 2016 3.500 3.550 3.450 3.490 67,823 +0.06(+1.75%)
Oct 07, 2016 3.420 3.450 3.410 3.430 69,289 -0.01(-0.29%)
Oct 06, 2016 3.490 3.520 3.400 3.440 122,668 -0.02(-0.58%)
Oct 05, 2016 3.500 3.520 3.450 3.460 74,922 -0.02(-0.57%)
Oct 04, 2016 3.590 3.590 3.460 3.480 119,432 -0.07(-1.97%)
Oct 03, 2016 3.460 3.600 3.460 3.550 63,394 -0.05(-1.39%)
Sep 30, 2016 3.580 3.600 3.490 3.600 49,767 +0.02(+0.56%)
Sep 29, 2016 3.620 3.650 3.450 3.580 88,152 +0.01(+0.28%)
Sep 28, 2016 3.610 3.680 3.510 3.570 64,983 +0.01(+0.28%)
Sep 27, 2016 3.490 3.630 3.400 3.560 143,906 +0.05(+1.42%)
Sep 26, 2016 3.600 3.600 3.380 3.510 173,525 -0.04(-1.13%)
Sep 23, 2016 3.180 3.640 3.160 3.550 555,564 +0.40(+12.70%)
Sep 22, 2016 3.130 3.180 3.110 3.150 127,826 +0.05(+1.61%)
Sep 21, 2016 3.130 3.190 3.100 3.100 106,332 -0.04(-1.27%)
Sep 20, 2016 3.200 3.250 3.120 3.140 149,351 -0.03(-0.95%)
Sep 19, 2016 3.180 3.190 3.120 3.170 87,605 +0.07(+2.26%)
Sep 16, 2016 3.070 3.289 3.060 3.100 253,663 +0.04(+1.31%)
Sep 15, 2016 2.940 3.065 2.890 3.060 91,640 +0.16(+5.66%)
Sep 14, 2016 2.940 2.970 2.890 2.896 65,940 -0.06(-2.16%)
Sep 13, 2016 3.050 3.050 2.930 2.960 97,623 -0.05(-1.66%)
Sep 12, 2016 2.980 3.050 2.870 3.010 114,131 +0.03(+1.01%)
Sep 09, 2016 2.942 3.000 2.880 2.980 113,403 +0.05(+1.71%)
Sep 08, 2016 2.958 3.010 2.930 2.930 56,474 -0.05(-1.68%)
Sep 07, 2016 3.030 3.050 2.930 2.980 49,404 -0.03(-1.00%)
Sep 06, 2016 2.940 3.040 2.940 3.010 63,548 +0.01(+0.33%)
Sep 02, 2016 3.010 3.000 3.000 3.000 33,800 -0.01(-0.33%)
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.