Alpha Pro Tech (NY: APT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.330 2.400 2.330 2.400 54,900 +0.05(+2.13%)
May 30, 2006 2.350 2.350 2.300 2.350 80,500 +0.02(+0.86%)
May 26, 2006 2.350 2.350 2.230 2.330 137,900 +0.01(+0.43%)
May 25, 2006 2.410 2.410 2.310 2.320 33,400 -0.02(-0.85%)
May 24, 2006 2.330 2.350 2.260 2.340 226,100 +0.08(+3.54%)
May 23, 2006 2.250 2.260 2.090 2.260 404,800 +0.06(+2.73%)
May 22, 2006 2.350 2.350 2.120 2.200 248,200 -0.13(-5.58%)
May 19, 2006 2.270 2.330 2.260 2.330 68,800 +0.02(+0.87%)
May 18, 2006 2.350 2.350 2.270 2.310 39,800 -0.04(-1.70%)
May 17, 2006 2.390 2.390 2.280 2.350 110,800 -0.08(-3.29%)
May 16, 2006 2.440 2.450 2.350 2.430 22,900 -0.01(-0.41%)
May 15, 2006 2.390 2.440 2.270 2.440 108,900 +0.05(+2.09%)
May 12, 2006 2.430 2.440 2.360 2.390 89,000 -0.04(-1.65%)
May 11, 2006 2.460 2.470 2.420 2.430 44,000 -0.07(-2.80%)
May 10, 2006 2.510 2.520 2.430 2.500 97,200 -0.04(-1.57%)
May 09, 2006 2.550 2.590 2.510 2.540 75,400 +0.04(+1.60%)
May 08, 2006 2.390 2.560 2.360 2.500 241,000 +0.11(+4.60%)
May 05, 2006 2.430 2.450 2.390 2.390 70,200 -0.02(-0.83%)
May 04, 2006 2.400 2.440 2.370 2.410 55,100 +0.02(+0.84%)
May 03, 2006 2.360 2.390 2.310 2.390 46,800 +0.06(+2.58%)
May 02, 2006 2.240 2.330 2.236 2.330 61,000 +0.10(+4.48%)
May 01, 2006 2.210 2.250 2.200 2.230 67,100 -0.02(-0.89%)
Apr 28, 2006 2.250 2.280 2.220 2.250 48,100 +0.03(+1.35%)
Apr 27, 2006 2.240 2.290 2.210 2.220 52,400 -0.02(-0.89%)
Apr 26, 2006 2.260 2.260 2.200 2.240 34,300 -0.01(-0.44%)
Apr 25, 2006 2.200 2.290 2.200 2.250 55,600 +0.03(+1.35%)
Apr 24, 2006 2.270 2.290 2.190 2.220 283,800 -0.11(-4.72%)
Apr 21, 2006 2.320 2.350 2.270 2.330 73,500 -0.01(-0.43%)
Apr 20, 2006 2.330 2.370 2.320 2.340 36,000 -0.01(-0.43%)
Apr 19, 2006 2.350 2.390 2.310 2.350 50,100 +0.00(+0.00%)
Apr 18, 2006 2.360 2.360 2.300 2.350 74,500 -0.01(-0.43%)
Apr 17, 2006 2.320 2.420 2.320 2.360 96,800 -0.01(-0.42%)
Apr 13, 2006 2.350 2.370 2.310 2.370 36,600 +0.02(+0.85%)
Apr 12, 2006 2.340 2.350 2.300 2.350 27,800 +0.02(+0.86%)
Apr 11, 2006 2.300 2.340 2.270 2.330 119,200 +0.03(+1.30%)
Apr 10, 2006 2.310 2.340 2.290 2.300 54,700 -0.01(-0.43%)
Apr 07, 2006 2.310 2.350 2.260 2.310 116,100 -0.01(-0.43%)
Apr 06, 2006 2.370 2.430 2.320 2.320 143,800 -0.11(-4.53%)
Apr 05, 2006 2.410 2.490 2.300 2.430 142,000 -0.03(-1.22%)
Apr 04, 2006 2.410 2.465 2.330 2.460 164,600 +0.01(+0.41%)
Apr 03, 2006 2.540 2.540 2.390 2.450 70,100 -0.08(-3.16%)
Mar 31, 2006 2.500 2.540 2.470 2.530 88,700 +0.03(+1.20%)
Mar 30, 2006 2.530 2.550 2.450 2.500 122,800 -0.03(-1.19%)
Mar 29, 2006 2.410 2.590 2.390 2.530 135,300 +0.08(+3.26%)
Mar 28, 2006 2.480 2.520 2.450 2.450 145,900 -0.05(-2.00%)
Mar 27, 2006 2.570 2.580 2.460 2.500 146,100 -0.06(-2.34%)
Mar 24, 2006 2.560 2.640 2.550 2.560 166,800 -0.05(-1.92%)
Mar 23, 2006 2.600 2.649 2.460 2.610 860,500 -0.43(-14.14%)
Mar 22, 2006 3.010 3.070 2.950 3.040 200,700 +0.01(+0.33%)
Mar 21, 2006 3.020 3.050 2.900 3.030 267,500 +0.06(+2.02%)
Mar 20, 2006 3.130 3.190 2.920 2.970 194,200 -0.08(-2.62%)
Mar 17, 2006 3.180 3.190 2.990 3.050 281,900 -0.08(-2.56%)
Mar 16, 2006 3.000 3.150 3.000 3.130 337,300 +0.13(+4.33%)
Mar 15, 2006 2.940 3.000 2.910 3.000 205,500 +0.06(+2.04%)
Mar 14, 2006 2.980 3.000 2.900 2.940 187,800 -0.03(-1.01%)
Mar 13, 2006 2.980 3.050 2.930 2.970 327,000 +0.01(+0.34%)
Mar 10, 2006 2.750 2.970 2.700 2.960 209,900 +0.21(+7.64%)
Mar 09, 2006 2.790 2.790 2.680 2.750 67,700 +0.03(+1.10%)
Mar 08, 2006 2.800 2.820 2.700 2.720 49,900 +0.00(+0.00%)
Mar 07, 2006 2.880 2.900 2.700 2.720 129,700 -0.18(-6.21%)
Mar 06, 2006 2.810 3.000 2.770 2.900 340,700 +0.07(+2.48%)
Mar 03, 2006 2.650 2.890 2.600 2.830 289,300 +0.20(+7.60%)
Mar 02, 2006 2.600 2.650 2.600 2.630 85,500 +0.01(+0.38%)
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.