Alpha Pro Tech (NY: APT )

7.140 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.700 2.700 2.620 2.700 25,300 -0.02(-0.74%)
May 30, 2007 2.750 2.750 2.670 2.720 23,700 -0.02(-0.73%)
May 29, 2007 2.680 2.830 2.680 2.740 59,200 +0.11(+4.18%)
May 25, 2007 2.640 2.650 2.600 2.630 33,800 +0.00(+0.00%)
May 24, 2007 2.650 2.670 2.600 2.630 31,100 -0.01(-0.38%)
May 23, 2007 2.560 2.640 2.560 2.640 52,100 +0.08(+3.13%)
May 22, 2007 2.510 2.580 2.510 2.560 14,900 +0.05(+1.99%)
May 21, 2007 2.550 2.590 2.500 2.510 30,000 -0.02(-0.79%)
May 18, 2007 2.410 2.530 2.410 2.530 52,200 +0.12(+4.98%)
May 17, 2007 2.400 2.430 2.310 2.410 64,100 +0.01(+0.42%)
May 16, 2007 2.630 2.630 2.400 2.400 135,800 -0.17(-6.45%)
May 15, 2007 2.660 2.660 2.490 2.565 31,600 -0.07(-2.83%)
May 14, 2007 2.640 2.650 2.550 2.640 33,600 +0.07(+2.72%)
May 11, 2007 2.550 2.650 2.550 2.570 58,600 -0.03(-1.15%)
May 10, 2007 2.600 2.620 2.510 2.600 97,600 -0.05(-1.89%)
May 09, 2007 2.650 2.700 2.400 2.650 702,600 -0.07(-2.57%)
May 08, 2007 2.700 2.750 2.620 2.720 93,700 -0.05(-1.81%)
May 07, 2007 2.780 2.810 2.660 2.770 93,600 -0.01(-0.36%)
May 04, 2007 2.760 2.850 2.760 2.780 52,000 -0.02(-0.71%)
May 03, 2007 2.800 2.850 2.768 2.800 14,500 +0.00(+0.00%)
May 02, 2007 2.790 2.900 2.770 2.800 88,200 +0.01(+0.36%)
May 01, 2007 2.800 2.910 2.760 2.790 126,000 -0.06(-2.11%)
Apr 30, 2007 2.900 2.900 2.800 2.850 84,600 -0.06(-2.06%)
Apr 27, 2007 2.930 2.960 2.910 2.910 22,200 -0.03(-1.02%)
Apr 26, 2007 2.910 2.990 2.900 2.940 172,800 -0.03(-1.01%)
Apr 25, 2007 2.890 3.060 2.850 2.970 165,300 +0.12(+4.21%)
Apr 24, 2007 2.860 2.940 2.820 2.850 58,700 -0.02(-0.70%)
Apr 23, 2007 2.860 2.950 2.840 2.870 54,500 +0.03(+1.06%)
Apr 20, 2007 2.830 2.980 2.820 2.840 66,200 +0.03(+1.07%)
Apr 19, 2007 2.850 2.890 2.770 2.810 125,700 -0.07(-2.43%)
Apr 18, 2007 2.940 2.966 2.850 2.880 70,000 -0.07(-2.37%)
Apr 17, 2007 2.950 2.980 2.910 2.950 27,700 +0.00(+0.00%)
Apr 16, 2007 3.000 3.020 2.930 2.950 73,800 -0.05(-1.67%)
Apr 13, 2007 2.990 3.050 2.980 3.000 54,800 -0.02(-0.66%)
Apr 12, 2007 3.040 3.050 2.940 3.020 70,200 -0.02(-0.66%)
Apr 11, 2007 3.050 3.050 2.920 3.040 110,200 +0.03(+1.00%)
Apr 10, 2007 3.080 3.080 3.000 3.010 56,300 -0.06(-1.95%)
Apr 09, 2007 3.130 3.150 3.060 3.070 38,500 -0.03(-0.97%)
Apr 05, 2007 3.100 3.190 3.070 3.100 44,800 +0.01(+0.32%)
Apr 04, 2007 3.210 3.240 3.090 3.090 46,500 -0.11(-3.44%)
Apr 03, 2007 3.190 3.280 3.150 3.200 77,900 +0.05(+1.59%)
Apr 02, 2007 3.190 3.220 3.100 3.150 60,300 -0.01(-0.32%)
Mar 30, 2007 3.080 3.200 3.050 3.160 28,300 +0.09(+2.93%)
Mar 29, 2007 3.020 3.100 3.010 3.070 18,200 +0.07(+2.33%)
Mar 28, 2007 3.050 3.050 3.000 3.000 70,700 -0.08(-2.59%)
Mar 27, 2007 3.240 3.250 3.060 3.080 119,200 -0.13(-4.05%)
Mar 26, 2007 3.250 3.280 3.180 3.210 36,600 -0.04(-1.23%)
Mar 23, 2007 3.300 3.300 3.180 3.250 61,700 -0.05(-1.52%)
Mar 22, 2007 3.440 3.450 3.300 3.300 71,500 -0.09(-2.65%)
Mar 21, 2007 3.240 3.450 3.240 3.390 174,500 +0.13(+4.00%)
Mar 20, 2007 3.130 3.300 3.110 3.260 313,200 +0.14(+4.48%)
Mar 19, 2007 3.100 3.150 3.060 3.120 57,700 -0.01(-0.32%)
Mar 16, 2007 3.110 3.200 3.090 3.130 91,100 -0.01(-0.32%)
Mar 15, 2007 3.140 3.310 3.100 3.140 711,900 +0.01(+0.32%)
Mar 14, 2007 3.040 3.160 3.030 3.130 108,700 +0.09(+2.96%)
Mar 13, 2007 3.050 3.080 3.000 3.040 85,300 -0.01(-0.33%)
Mar 12, 2007 3.060 3.090 3.030 3.050 61,400 +0.02(+0.66%)
Mar 09, 2007 3.090 3.100 3.000 3.030 167,600 +0.03(+1.00%)
Mar 08, 2007 2.950 3.050 2.950 3.000 63,500 +0.05(+1.69%)
Mar 07, 2007 2.920 2.950 2.880 2.950 72,100 +0.02(+0.68%)
Mar 06, 2007 2.850 2.960 2.850 2.930 95,600 +0.12(+4.27%)
Mar 05, 2007 2.950 2.970 2.760 2.810 177,000 -0.18(-6.02%)
Mar 02, 2007 3.050 3.050 2.980 2.990 139,900 -0.06(-1.97%)
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.