Alpha Pro Tech (NY: APT )

5.300 USD +0.020 (+0.38%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.680 2.730 2.600 2.650 65,100 -0.03(-1.12%)
Feb 27, 2006 2.650 2.680 2.570 2.680 51,400 +0.07(+2.68%)
Feb 24, 2006 2.720 2.750 2.530 2.610 102,400 -0.09(-3.33%)
Feb 23, 2006 2.740 2.820 2.700 2.700 74,000 -0.03(-1.10%)
Feb 22, 2006 2.690 2.790 2.630 2.730 158,200 +0.08(+3.02%)
Feb 21, 2006 2.480 2.690 2.470 2.650 170,400 +0.18(+7.29%)
Feb 17, 2006 2.510 2.540 2.470 2.470 75,200 -0.03(-1.20%)
Feb 16, 2006 2.500 2.540 2.500 2.500 30,300 +0.01(+0.40%)
Feb 15, 2006 2.540 2.540 2.430 2.490 82,600 -0.01(-0.40%)
Feb 14, 2006 2.490 2.500 2.430 2.500 69,900 +0.03(+1.21%)
Feb 13, 2006 2.490 2.490 2.450 2.470 21,700 -0.03(-1.20%)
Feb 10, 2006 2.460 2.500 2.450 2.500 55,300 +0.02(+0.81%)
Feb 09, 2006 2.470 2.540 2.460 2.480 51,600 -0.03(-1.20%)
Feb 08, 2006 2.530 2.550 2.460 2.510 89,600 -0.02(-0.79%)
Feb 07, 2006 2.600 2.610 2.510 2.530 56,400 -0.12(-4.53%)
Feb 06, 2006 2.650 2.650 2.600 2.650 32,600 -0.01(-0.38%)
Feb 03, 2006 2.740 2.740 2.600 2.660 42,800 -0.02(-0.75%)
Feb 02, 2006 2.730 2.750 2.680 2.680 72,000 -0.11(-3.94%)
Feb 01, 2006 2.730 2.790 2.690 2.790 68,300 +0.08(+2.95%)
Jan 31, 2006 2.700 2.747 2.670 2.710 104,700 +0.02(+0.74%)
Jan 30, 2006 2.650 2.710 2.570 2.690 113,800 +0.05(+1.89%)
Jan 27, 2006 2.500 2.710 2.400 2.640 226,800 +0.12(+4.76%)
Jan 26, 2006 2.560 2.580 2.480 2.520 124,000 -0.04(-1.57%)
Jan 25, 2006 2.800 2.800 2.540 2.560 341,400 -0.26(-9.22%)
Jan 24, 2006 2.370 3.100 2.370 2.820 1,604,000 +0.38(+15.57%)
Jan 23, 2006 2.400 2.440 2.250 2.440 75,800 +0.05(+2.10%)
Jan 20, 2006 2.360 2.390 2.330 2.390 18,700 -0.01(-0.42%)
Jan 19, 2006 2.500 2.500 2.330 2.400 39,000 -0.03(-1.19%)
Jan 18, 2006 2.360 2.470 2.350 2.429 17,100 +0.08(+3.36%)
Jan 17, 2006 2.450 2.530 2.350 2.350 92,700 -0.15(-6.00%)
Jan 13, 2006 2.520 2.540 2.350 2.500 60,900 -0.04(-1.57%)
Jan 12, 2006 2.540 2.660 2.500 2.540 47,100 +0.02(+0.79%)
Jan 11, 2006 2.650 2.650 2.510 2.520 42,600 -0.09(-3.45%)
Jan 10, 2006 2.600 2.690 2.560 2.610 95,400 +0.06(+2.36%)
Jan 09, 2006 2.270 2.560 2.270 2.550 146,500 +0.30(+13.33%)
Jan 06, 2006 2.260 2.260 2.190 2.250 35,400 +0.03(+1.35%)
Jan 05, 2006 2.220 2.340 2.200 2.220 100,500 -0.01(-0.45%)
Jan 04, 2006 2.280 2.330 2.220 2.230 89,800 -0.07(-3.04%)
Jan 03, 2006 2.370 2.390 2.300 2.300 116,000 -0.03(-1.29%)
Dec 30, 2005 2.320 2.330 2.280 2.330 77,900 +0.01(+0.43%)
Dec 29, 2005 2.370 2.390 2.300 2.320 54,500 -0.05(-2.11%)
Dec 28, 2005 2.410 2.500 2.330 2.370 172,500 -0.06(-2.47%)
Dec 27, 2005 2.480 2.480 2.420 2.430 35,300 -0.05(-2.02%)
Dec 23, 2005 2.410 2.480 2.410 2.480 23,200 +0.03(+1.22%)
Dec 22, 2005 2.490 2.490 2.430 2.450 35,700 +0.01(+0.41%)
Dec 21, 2005 2.420 2.460 2.410 2.440 31,100 -0.01(-0.41%)
Dec 20, 2005 2.490 2.490 2.400 2.450 60,600 -0.00(-0.00%)
Dec 19, 2005 2.430 2.490 2.410 2.450 77,400 +0.04(+1.66%)
Dec 16, 2005 2.420 2.460 2.410 2.410 18,200 -0.02(-0.82%)
Dec 15, 2005 2.420 2.460 2.410 2.430 50,800 -0.01(-0.41%)
Dec 14, 2005 2.460 2.500 2.410 2.440 23,200 -0.01(-0.41%)
Dec 13, 2005 2.440 2.450 2.400 2.450 45,400 +0.00(+0.00%)
Dec 12, 2005 2.400 2.530 2.310 2.450 118,300 +0.02(+0.82%)
Dec 09, 2005 2.560 2.600 2.400 2.430 331,800 -0.14(-5.45%)
Dec 08, 2005 2.610 2.610 2.560 2.570 31,800 -0.04(-1.53%)
Dec 07, 2005 2.580 2.620 2.560 2.610 54,800 +0.01(+0.38%)
Dec 06, 2005 2.700 2.700 2.590 2.600 71,200 -0.10(-3.70%)
Dec 05, 2005 2.720 2.720 2.570 2.700 73,500 +0.00(+0.00%)
Dec 02, 2005 2.700 2.740 2.610 2.700 52,300 +0.03(+1.12%)
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.