Alpha Pro Tech (NY: APT )

7.140 USD -0.360 (-4.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.050 1.080 1.040 1.070 28,406 +0.02(+1.90%)
May 29, 2008 1.070 1.080 1.050 1.050 93,592 -0.01(-0.94%)
May 28, 2008 1.070 1.080 1.040 1.060 93,600 -0.02(-1.85%)
May 27, 2008 1.080 1.090 1.060 1.080 35,328 -0.01(-0.92%)
May 26, 2008 1.100 1.100 1.060 1.090 0 +0.00(+0.00%)
May 23, 2008 1.100 1.100 1.060 1.090 13,700 +0.00(+0.01%)
May 22, 2008 1.090 1.110 1.060 1.090 39,850 -0.00(-0.01%)
May 21, 2008 1.030 1.090 1.020 1.090 99,840 +0.04(+3.81%)
May 20, 2008 1.060 1.090 1.040 1.050 71,147 -0.02(-1.87%)
May 19, 2008 1.070 1.100 1.070 1.070 50,800 -0.01(-0.93%)
May 16, 2008 1.050 1.100 1.050 1.080 71,425 +0.00(+0.00%)
May 15, 2008 1.090 1.100 1.040 1.080 116,456 -0.01(-0.92%)
May 14, 2008 1.180 1.180 1.060 1.090 233,897 -0.07(-6.03%)
May 13, 2008 1.120 1.160 1.120 1.160 44,925 +0.03(+2.65%)
May 12, 2008 1.110 1.150 1.110 1.130 59,991 +0.00(+0.00%)
May 09, 2008 1.110 1.130 1.080 1.130 33,500 +0.02(+1.80%)
May 08, 2008 1.120 1.120 1.080 1.110 18,080 +0.01(+0.91%)
May 07, 2008 1.080 1.110 1.080 1.100 28,750 +0.02(+1.85%)
May 06, 2008 1.080 1.120 1.070 1.080 163,211 -0.02(-1.82%)
May 05, 2008 1.100 1.100 1.070 1.100 42,247 +0.01(+0.92%)
May 02, 2008 1.146 1.170 1.000 1.090 257,780 -0.06(-5.22%)
May 01, 2008 1.160 1.200 1.120 1.150 107,653 -0.03(-2.54%)
Apr 30, 2008 1.210 1.210 1.174 1.180 16,293 -0.01(-0.84%)
Apr 29, 2008 1.180 1.202 1.180 1.190 40,860 -0.01(-0.92%)
Apr 28, 2008 1.190 1.210 1.190 1.201 7,200 +0.01(+0.92%)
Apr 25, 2008 1.180 1.200 1.180 1.190 13,800 -0.01(-0.83%)
Apr 24, 2008 1.190 1.210 1.180 1.200 10,400 +0.01(+0.84%)
Apr 23, 2008 1.150 1.210 1.150 1.190 18,116 +0.02(+1.71%)
Apr 22, 2008 1.180 1.220 1.170 1.170 33,715 -0.03(-2.50%)
Apr 21, 2008 1.200 1.220 1.180 1.200 17,300 +0.00(+0.00%)
Apr 18, 2008 1.200 1.220 1.180 1.200 35,080 +0.01(+0.84%)
Apr 17, 2008 1.160 1.410 1.110 1.190 518,743 +0.00(+0.00%)
Apr 16, 2008 1.200 1.200 1.190 1.190 36,325 -0.01(-0.83%)
Apr 15, 2008 1.190 1.210 1.180 1.200 22,000 +0.01(+0.84%)
Apr 14, 2008 1.180 1.210 1.180 1.190 9,480 -0.01(-0.83%)
Apr 11, 2008 1.180 1.200 1.170 1.200 37,775 +0.02(+1.69%)
Apr 10, 2008 1.200 1.210 1.170 1.180 44,100 -0.01(-0.84%)
Apr 09, 2008 1.200 1.200 1.170 1.190 39,400 -0.01(-0.83%)
Apr 08, 2008 1.180 1.200 1.170 1.200 54,000 +0.01(+0.84%)
Apr 07, 2008 1.190 1.200 1.180 1.190 27,200 +0.00(+0.00%)
Apr 04, 2008 1.200 1.210 1.180 1.190 43,900 -0.01(-0.83%)
Apr 03, 2008 1.240 1.240 1.200 1.200 28,064 -0.02(-1.64%)
Apr 02, 2008 1.170 1.230 1.170 1.220 119,100 +0.05(+4.27%)
Apr 01, 2008 1.160 1.180 1.150 1.170 67,700 -0.01(-0.85%)
Mar 31, 2008 1.160 1.190 1.150 1.180 82,800 +0.00(+0.00%)
Mar 28, 2008 1.200 1.200 1.170 1.180 24,100 -0.02(-1.67%)
Mar 27, 2008 1.190 1.200 1.171 1.200 33,700 +0.00(+0.00%)
Mar 26, 2008 1.140 1.200 1.140 1.200 43,900 +0.03(+2.56%)
Mar 25, 2008 1.150 1.180 1.150 1.170 72,000 -0.01(-0.85%)
Mar 24, 2008 1.160 1.190 1.140 1.180 99,700 +0.02(+1.72%)
Mar 21, 2008 1.240 1.340 1.150 1.160 291,800 +0.00(+0.00%)
Mar 20, 2008 1.240 1.340 1.150 1.160 291,800 -0.22(-15.94%)
Mar 19, 2008 1.341 1.380 1.300 1.380 41,180 +0.04(+2.99%)
Mar 18, 2008 1.380 1.380 1.340 1.340 14,875 -0.04(-2.90%)
Mar 17, 2008 1.380 1.380 1.310 1.380 21,440 -0.03(-2.13%)
Mar 14, 2008 1.360 1.410 1.360 1.410 31,800 +0.03(+2.17%)
Mar 13, 2008 1.360 1.380 1.340 1.380 35,980 +0.01(+0.73%)
Mar 12, 2008 1.400 1.400 1.350 1.370 35,200 -0.04(-2.84%)
Mar 11, 2008 1.400 1.410 1.380 1.410 3,600 +0.03(+2.17%)
Mar 10, 2008 1.420 1.420 1.380 1.380 26,935 -0.03(-2.13%)
Mar 07, 2008 1.380 1.430 1.380 1.410 16,271 +0.01(+0.71%)
Mar 06, 2008 1.380 1.420 1.380 1.400 48,720 +0.00(+0.00%)
Mar 05, 2008 1.450 1.450 1.400 1.400 20,000 -0.03(-2.10%)
Mar 04, 2008 1.440 1.500 1.400 1.430 89,900 -0.04(-2.72%)
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.