Alpha Pro Tech (NY: APT )

7.140 USD -0.360 (-4.80%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.580 3.600 3.490 3.600 49,767 +0.02(+0.56%)
Sep 29, 2016 3.620 3.650 3.450 3.580 88,152 +0.01(+0.28%)
Sep 28, 2016 3.610 3.680 3.510 3.570 64,983 +0.01(+0.28%)
Sep 27, 2016 3.490 3.630 3.400 3.560 143,906 +0.05(+1.42%)
Sep 26, 2016 3.600 3.600 3.380 3.510 173,525 -0.04(-1.13%)
Sep 23, 2016 3.180 3.640 3.160 3.550 555,564 +0.40(+12.70%)
Sep 22, 2016 3.130 3.180 3.110 3.150 127,826 +0.05(+1.61%)
Sep 21, 2016 3.130 3.190 3.100 3.100 106,332 -0.04(-1.27%)
Sep 20, 2016 3.200 3.250 3.120 3.140 149,351 -0.03(-0.95%)
Sep 19, 2016 3.180 3.190 3.120 3.170 87,605 +0.07(+2.26%)
Sep 16, 2016 3.070 3.289 3.060 3.100 253,663 +0.04(+1.31%)
Sep 15, 2016 2.940 3.065 2.890 3.060 91,640 +0.16(+5.66%)
Sep 14, 2016 2.940 2.970 2.890 2.896 65,940 -0.06(-2.16%)
Sep 13, 2016 3.050 3.050 2.930 2.960 97,623 -0.05(-1.66%)
Sep 12, 2016 2.980 3.050 2.870 3.010 114,131 +0.03(+1.01%)
Sep 09, 2016 2.942 3.000 2.880 2.980 113,403 +0.05(+1.71%)
Sep 08, 2016 2.958 3.010 2.930 2.930 56,474 -0.05(-1.68%)
Sep 07, 2016 3.030 3.050 2.930 2.980 49,404 -0.03(-1.00%)
Sep 06, 2016 2.940 3.040 2.940 3.010 63,548 +0.01(+0.33%)
Sep 02, 2016 3.010 3.000 3.000 3.000 33,800 -0.01(-0.33%)
Sep 01, 2016 3.030 3.040 2.950 3.010 75,735 -0.03(-0.99%)
Aug 31, 2016 3.140 3.150 3.010 3.040 40,716 -0.08(-2.56%)
Aug 30, 2016 3.090 3.150 3.020 3.120 34,758 +0.00(+0.00%)
Aug 29, 2016 3.100 3.139 3.030 3.120 87,312 +0.07(+2.30%)
Aug 26, 2016 3.140 3.210 3.050 3.050 37,492 -0.09(-2.87%)
Aug 25, 2016 3.170 3.230 3.060 3.140 81,523 -0.01(-0.32%)
Aug 24, 2016 3.240 3.330 3.100 3.150 137,936 -0.16(-4.83%)
Aug 23, 2016 3.360 3.410 3.260 3.310 219,782 -0.03(-0.90%)
Aug 22, 2016 3.180 3.370 3.130 3.340 387,848 +0.20(+6.37%)
Aug 19, 2016 3.160 3.210 3.104 3.140 109,742 -0.02(-0.72%)
Aug 18, 2016 3.070 3.200 3.070 3.163 188,640 +0.11(+3.70%)
Aug 17, 2016 3.100 3.170 2.940 3.050 167,772 -0.05(-1.61%)
Aug 16, 2016 3.000 3.220 2.980 3.100 397,275 +0.11(+3.68%)
Aug 15, 2016 2.960 3.010 2.920 2.990 84,087 +0.07(+2.40%)
Aug 12, 2016 3.000 3.060 2.880 2.920 63,170 -0.09(-2.99%)
Aug 11, 2016 3.080 3.116 2.990 3.010 54,785 -0.07(-2.27%)
Aug 10, 2016 3.140 3.140 3.000 3.080 106,467 -0.04(-1.28%)
Aug 09, 2016 3.180 3.180 3.090 3.120 64,134 +0.04(+1.33%)
Aug 08, 2016 3.000 3.179 2.980 3.079 184,959 +0.12(+4.02%)
Aug 05, 2016 2.790 3.060 2.760 2.960 212,688 +0.17(+6.09%)
Aug 04, 2016 2.680 3.060 2.680 2.790 425,657 +0.23(+8.98%)
Aug 03, 2016 2.450 2.590 2.450 2.560 42,053 +0.07(+2.81%)
Aug 02, 2016 2.690 2.690 2.450 2.490 48,615 -0.14(-5.32%)
Aug 01, 2016 2.610 2.670 2.450 2.630 101,567 +0.00(+0.00%)
Jul 29, 2016 2.670 2.750 2.628 2.630 49,922 -0.12(-4.36%)
Jul 28, 2016 2.500 2.800 2.460 2.750 343,608 +0.28(+11.34%)
Jul 27, 2016 2.483 2.500 2.460 2.470 40,031 -0.01(-0.40%)
Jul 26, 2016 2.490 2.500 2.480 2.480 20,459 -0.01(-0.40%)
Jul 25, 2016 2.500 2.500 2.460 2.490 21,134 +0.02(+0.81%)
Jul 22, 2016 2.480 2.495 2.470 2.470 18,420 +0.02(+0.82%)
Jul 21, 2016 2.442 2.494 2.440 2.450 18,070 -0.01(-0.41%)
Jul 20, 2016 2.456 2.500 2.440 2.460 14,969 -0.02(-0.81%)
Jul 19, 2016 2.470 2.495 2.430 2.480 20,487 +0.05(+2.06%)
Jul 18, 2016 2.440 2.450 2.430 2.430 17,865 -0.01(-0.41%)
Jul 15, 2016 2.447 2.480 2.440 2.440 12,060 -0.00(-0.02%)
Jul 14, 2016 2.450 2.490 2.440 2.441 19,715 -0.02(-0.79%)
Jul 13, 2016 2.490 2.490 2.450 2.460 28,330 +0.00(+0.00%)
Jul 12, 2016 2.480 2.500 2.460 2.460 32,475 +0.01(+0.41%)
Jul 11, 2016 2.490 2.510 2.440 2.450 69,597 +0.05(+2.08%)
Jul 08, 2016 2.320 2.420 2.360 2.400 14,587 +0.04(+1.69%)
Jul 07, 2016 2.330 2.480 2.330 2.360 25,350 +0.02(+1.07%)
Jul 06, 2016 2.260 2.360 2.260 2.335 19,454 +0.06(+2.86%)
Jul 05, 2016 2.200 2.350 2.200 2.270 28,439 +0.01(+0.45%)
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.