Alpha Pro Tech (NY: APT )

5.265 USD -0.225 (-4.10%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.340 2.380 2.340 2.380 64,010 +0.05(+2.15%)
May 28, 2015 2.340 2.352 2.320 2.330 33,556 -0.03(-1.27%)
May 27, 2015 2.380 2.390 2.350 2.360 22,507 +0.00(+0.00%)
May 26, 2015 2.420 2.460 2.360 2.360 127,001 -0.06(-2.48%)
May 22, 2015 2.400 2.420 2.420 2.420 34,300 +0.01(+0.29%)
May 21, 2015 2.440 2.470 2.393 2.413 45,733 -0.02(-0.70%)
May 20, 2015 2.340 2.490 2.340 2.430 115,777 +0.08(+3.40%)
May 19, 2015 2.360 2.400 2.330 2.350 62,804 +0.00(+0.00%)
May 18, 2015 2.340 2.400 2.340 2.350 62,837 -0.01(-0.42%)
May 15, 2015 2.350 2.391 2.320 2.360 57,615 +0.01(+0.43%)
May 14, 2015 2.310 2.370 2.310 2.350 67,261 +0.01(+0.43%)
May 13, 2015 2.370 2.400 2.310 2.340 65,539 -0.05(-2.09%)
May 12, 2015 2.400 2.450 2.370 2.390 31,886 -0.03(-1.24%)
May 11, 2015 2.330 2.480 2.330 2.420 99,264 +0.07(+2.98%)
May 08, 2015 2.350 2.370 2.310 2.350 73,617 +0.00(+0.00%)
May 07, 2015 2.300 2.380 2.290 2.350 73,778 -0.01(-0.42%)
May 06, 2015 2.370 2.370 2.341 2.360 29,303 -0.01(-0.42%)
May 05, 2015 2.340 2.370 2.330 2.370 178,342 +0.02(+0.85%)
May 04, 2015 2.350 2.360 2.320 2.350 38,885 -0.01(-0.42%)
May 01, 2015 2.370 2.380 2.278 2.360 104,109 +0.01(+0.43%)
Apr 30, 2015 2.340 2.378 2.340 2.350 76,930 -0.02(-0.84%)
Apr 29, 2015 2.330 2.370 2.220 2.370 171,430 -0.01(-0.42%)
Apr 28, 2015 2.240 2.480 2.240 2.380 415,942 +0.13(+5.78%)
Apr 27, 2015 2.230 2.290 2.210 2.250 110,283 +0.02(+0.90%)
Apr 24, 2015 2.290 2.340 2.230 2.230 160,510 -0.08(-3.46%)
Apr 23, 2015 2.210 2.330 2.210 2.310 369,004 +0.12(+5.33%)
Apr 22, 2015 2.190 2.230 2.190 2.193 71,008 +0.00(+0.15%)
Apr 21, 2015 2.180 2.240 2.171 2.190 72,997 +0.02(+0.92%)
Apr 20, 2015 2.170 2.200 2.160 2.170 58,952 +0.00(+0.00%)
Apr 17, 2015 2.150 2.170 2.130 2.170 47,924 +0.02(+0.93%)
Apr 16, 2015 2.170 2.190 2.110 2.150 213,041 -0.02(-0.92%)
Apr 15, 2015 2.200 2.201 2.160 2.170 139,489 -0.02(-0.91%)
Apr 14, 2015 2.230 2.240 2.180 2.190 75,943 -0.03(-1.35%)
Apr 13, 2015 2.230 2.250 2.200 2.220 80,603 -0.01(-0.45%)
Apr 10, 2015 2.230 2.250 2.210 2.230 35,477 +0.00(+0.00%)
Apr 09, 2015 2.220 2.250 2.190 2.230 104,909 -0.02(-0.89%)
Apr 08, 2015 2.240 2.280 2.220 2.250 35,865 +0.02(+0.90%)
Apr 07, 2015 2.260 2.280 2.220 2.230 54,614 -0.02(-0.89%)
Apr 06, 2015 2.210 2.260 2.210 2.250 45,547 +0.01(+0.45%)
Apr 02, 2015 2.270 2.240 2.240 2.240 63,600 -0.03(-1.32%)
Apr 01, 2015 2.230 2.290 2.230 2.270 23,629 +0.00(+0.00%)
Mar 31, 2015 2.260 2.300 2.250 2.270 37,160 +0.02(+0.89%)
Mar 30, 2015 2.210 2.260 2.210 2.250 41,489 +0.03(+1.35%)
Mar 27, 2015 2.220 2.260 2.200 2.220 69,328 -0.01(-0.45%)
Mar 26, 2015 2.280 2.280 2.210 2.230 67,485 -0.04(-1.76%)
Mar 25, 2015 2.280 2.310 2.200 2.270 122,161 -0.02(-0.87%)
Mar 24, 2015 2.250 2.360 2.240 2.290 142,620 +0.03(+1.33%)
Mar 23, 2015 2.260 2.280 2.220 2.260 68,284 +0.01(+0.44%)
Mar 20, 2015 2.280 2.300 2.243 2.250 133,938 -0.01(-0.44%)
Mar 19, 2015 2.280 2.290 2.230 2.260 105,044 -0.01(-0.44%)
Mar 18, 2015 2.300 2.300 2.200 2.270 230,625 -0.04(-1.73%)
Mar 17, 2015 2.320 2.340 2.252 2.310 91,727 +0.01(+0.43%)
Mar 16, 2015 2.360 2.380 2.250 2.300 144,696 -0.10(-4.17%)
Mar 13, 2015 2.310 2.400 2.300 2.400 214,416 +0.07(+3.00%)
Mar 12, 2015 2.300 2.330 2.300 2.330 210,035 +0.05(+2.19%)
Mar 11, 2015 2.270 2.350 2.230 2.280 279,847 +0.01(+0.44%)
Mar 10, 2015 2.250 2.320 2.240 2.270 204,838 -0.05(-2.16%)
Mar 09, 2015 2.450 2.480 2.279 2.320 341,202 -0.19(-7.57%)
Mar 06, 2015 2.710 2.710 2.450 2.510 454,421 -0.34(-11.93%)
Mar 05, 2015 2.840 2.850 2.780 2.850 150,394 +0.03(+1.06%)
Mar 04, 2015 2.850 2.800 2.790 2.820 110,354 +0.02(+0.71%)
Mar 03, 2015 2.840 2.910 2.800 2.800 167,032 -0.04(-1.41%)
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.