Alpha Pro Tech (NY: APT )

7.510 USD -0.390 (-4.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.090 2.170 2.050 2.090 66,535 -0.05(-2.34%)
May 27, 2010 2.050 2.150 2.010 2.140 74,217 +0.09(+4.39%)
May 26, 2010 2.040 2.050 1.990 2.050 48,619 +0.07(+3.54%)
May 25, 2010 2.040 2.040 1.950 1.980 110,798 -0.07(-3.41%)
May 24, 2010 1.980 2.050 1.980 2.050 59,523 +0.02(+0.99%)
May 21, 2010 2.000 2.070 1.920 2.030 103,818 +0.02(+1.00%)
May 20, 2010 2.030 2.040 2.000 2.010 148,826 -0.05(-2.43%)
May 19, 2010 2.140 2.180 2.050 2.060 109,600 -0.11(-5.07%)
May 18, 2010 2.240 2.300 2.170 2.170 95,307 -0.10(-4.41%)
May 17, 2010 2.180 2.270 2.180 2.270 188,869 +0.04(+1.79%)
May 14, 2010 2.230 2.268 2.160 2.230 88,715 -0.07(-3.04%)
May 13, 2010 2.330 2.330 2.250 2.300 101,005 +0.01(+0.44%)
May 12, 2010 2.170 2.300 2.140 2.290 198,558 +0.16(+7.51%)
May 11, 2010 2.140 2.180 2.100 2.130 63,668 -0.02(-0.93%)
May 10, 2010 2.080 2.150 2.080 2.150 214,568 +0.20(+10.26%)
May 07, 2010 2.010 2.100 1.910 1.950 182,977 -0.06(-2.99%)
May 06, 2010 2.120 2.180 2.000 2.010 365,257 -0.06(-2.90%)
May 05, 2010 2.060 2.120 2.050 2.070 212,213 -0.14(-6.33%)
May 04, 2010 2.240 2.250 2.170 2.210 139,180 +0.00(+0.00%)
May 03, 2010 2.210 2.268 2.170 2.210 183,924 -0.02(-0.90%)
Apr 30, 2010 2.340 2.340 2.230 2.230 145,049 -0.04(-1.76%)
Apr 29, 2010 2.200 2.330 2.200 2.270 127,849 +0.07(+3.18%)
Apr 28, 2010 2.300 2.319 2.200 2.200 233,724 -0.10(-4.35%)
Apr 27, 2010 2.310 2.340 2.290 2.300 209,196 -0.05(-2.13%)
Apr 26, 2010 2.330 2.370 2.330 2.350 132,473 +0.03(+1.29%)
Apr 23, 2010 2.420 2.450 2.320 2.320 176,825 -0.07(-2.85%)
Apr 22, 2010 2.270 2.390 2.230 2.388 344,833 +0.11(+4.74%)
Apr 21, 2010 2.470 2.470 2.270 2.280 401,488 -0.09(-3.80%)
Apr 20, 2010 2.200 2.510 2.200 2.370 983,525 +0.17(+7.73%)
Apr 19, 2010 2.260 2.350 2.190 2.200 301,413 -0.11(-4.76%)
Apr 16, 2010 2.280 2.330 2.220 2.310 179,844 +0.02(+0.87%)
Apr 15, 2010 2.350 2.370 2.260 2.290 322,023 -0.09(-3.78%)
Apr 14, 2010 2.440 2.440 2.310 2.380 219,747 +0.05(+2.15%)
Apr 13, 2010 2.470 2.470 2.310 2.330 132,868 -0.07(-2.92%)
Apr 12, 2010 2.340 2.410 2.300 2.400 260,785 +0.11(+4.80%)
Apr 09, 2010 2.290 2.320 2.130 2.290 268,330 +0.06(+2.69%)
Apr 08, 2010 2.260 2.290 2.200 2.230 291,438 -0.10(-4.29%)
Apr 07, 2010 2.400 2.410 2.330 2.330 219,064 -0.06(-2.51%)
Apr 06, 2010 2.370 2.470 2.320 2.390 344,994 -0.01(-0.42%)
Apr 05, 2010 2.280 2.480 2.260 2.400 494,122 +0.14(+6.19%)
Apr 01, 2010 2.420 2.260 2.260 2.260 602,800 -0.09(-3.83%)
Mar 31, 2010 2.450 2.520 2.340 2.350 413,963 -0.14(-5.62%)
Mar 30, 2010 2.600 2.700 2.450 2.490 1,136,428 -0.24(-8.79%)
Mar 29, 2010 3.280 3.280 2.300 2.730 2,125,518 -0.46(-14.42%)
Mar 26, 2010 3.250 3.450 3.160 3.190 260,543 -0.04(-1.24%)
Mar 25, 2010 3.360 3.380 3.230 3.230 192,091 -0.13(-3.87%)
Mar 24, 2010 3.420 3.450 3.350 3.360 76,405 -0.01(-0.30%)
Mar 23, 2010 3.400 3.430 3.312 3.370 126,972 +0.04(+1.19%)
Mar 22, 2010 3.420 3.420 3.140 3.330 153,855 -0.06(-1.76%)
Mar 19, 2010 3.490 3.530 3.380 3.390 203,699 -0.08(-2.24%)
Mar 18, 2010 3.400 3.490 3.400 3.467 188,294 +0.07(+1.99%)
Mar 17, 2010 3.300 3.400 3.230 3.400 301,698 +0.17(+5.26%)
Mar 16, 2010 3.250 3.250 3.170 3.230 257,415 +0.05(+1.57%)
Mar 15, 2010 3.209 3.220 3.150 3.180 276,580 -0.06(-1.85%)
Mar 12, 2010 3.380 3.420 3.210 3.240 218,480 -0.06(-1.82%)
Mar 11, 2010 3.480 3.480 3.110 3.300 450,650 -0.06(-1.79%)
Mar 10, 2010 3.740 3.740 3.290 3.360 1,034,380 -0.10(-2.89%)
Mar 09, 2010 3.730 3.730 3.450 3.460 515,570 -0.22(-5.98%)
Mar 08, 2010 3.680 3.690 3.560 3.680 182,625 +0.07(+1.94%)
Mar 05, 2010 3.620 3.630 3.560 3.610 215,381 +0.06(+1.70%)
Mar 04, 2010 3.540 3.640 3.510 3.550 149,205 +0.06(+1.70%)
Mar 03, 2010 3.490 3.550 3.450 3.490 181,516 +0.05(+1.45%)
Mar 02, 2010 3.350 3.550 3.310 3.440 201,141 +0.07(+2.08%)
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.