Alpha Pro Tech (NY: APT )

8.060 USD +0.550 (+7.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 1.690 1.823 1.680 1.780 123,900 +0.12(+7.23%)
Sep 27, 2007 1.560 1.670 1.550 1.660 705,500 +0.09(+5.73%)
Sep 26, 2007 1.650 1.650 1.533 1.570 58,500 -0.06(-3.68%)
Sep 25, 2007 1.580 1.640 1.560 1.630 47,300 +0.06(+3.82%)
Sep 24, 2007 1.550 1.580 1.520 1.570 27,700 +0.03(+1.95%)
Sep 21, 2007 1.590 1.590 1.540 1.540 28,700 -0.01(-0.65%)
Sep 20, 2007 1.500 1.600 1.500 1.550 17,200 +0.02(+1.31%)
Sep 19, 2007 1.570 1.583 1.500 1.530 15,400 +0.02(+1.32%)
Sep 18, 2007 1.520 1.570 1.510 1.510 17,200 -0.01(-0.66%)
Sep 17, 2007 1.520 1.550 1.520 1.520 9,100 +0.00(+0.00%)
Sep 14, 2007 1.550 1.590 1.520 1.520 31,000 -0.05(-3.18%)
Sep 13, 2007 1.550 1.580 1.550 1.570 14,800 +0.01(+0.64%)
Sep 12, 2007 1.560 1.570 1.550 1.560 7,700 -0.01(-0.64%)
Sep 11, 2007 1.550 1.570 1.500 1.570 19,400 +0.08(+5.37%)
Sep 10, 2007 1.500 1.550 1.490 1.490 17,100 -0.01(-0.67%)
Sep 07, 2007 1.550 1.600 1.490 1.500 61,200 -0.02(-1.32%)
Sep 06, 2007 1.559 1.560 1.510 1.520 8,500 +0.01(+0.66%)
Sep 05, 2007 1.620 1.630 1.500 1.510 90,500 -0.10(-6.21%)
Sep 04, 2007 1.570 1.620 1.570 1.610 44,800 +0.08(+5.23%)
Aug 31, 2007 1.510 1.550 1.510 1.530 53,500 +0.03(+2.00%)
Aug 30, 2007 1.480 1.520 1.450 1.500 36,600 +0.00(+0.00%)
Aug 29, 2007 1.500 1.520 1.490 1.500 52,500 +0.00(+0.00%)
Aug 28, 2007 1.550 1.580 1.460 1.500 157,600 -0.05(-3.23%)
Aug 27, 2007 1.550 1.580 1.520 1.550 64,700 +0.01(+0.65%)
Aug 24, 2007 1.550 1.580 1.540 1.540 72,700 -0.03(-1.91%)
Aug 23, 2007 1.510 1.570 1.510 1.570 67,100 +0.01(+0.64%)
Aug 22, 2007 1.600 1.600 1.510 1.560 102,700 -0.04(-2.50%)
Aug 21, 2007 1.570 1.630 1.520 1.600 70,000 -0.01(-0.62%)
Aug 20, 2007 1.750 1.750 1.510 1.610 309,100 -0.10(-5.84%)
Aug 17, 2007 1.930 2.450 1.600 1.710 148,700 -0.03(-1.73%)
Aug 16, 2007 1.890 1.950 1.690 1.740 166,800 -0.17(-8.90%)
Aug 15, 2007 1.980 2.040 1.900 1.910 81,200 -0.07(-3.54%)
Aug 14, 2007 2.100 2.100 1.980 1.980 154,100 -0.18(-8.33%)
Aug 13, 2007 2.140 2.170 2.100 2.160 125,200 +0.01(+0.47%)
Aug 10, 2007 2.150 2.190 2.080 2.150 119,300 -0.04(-1.83%)
Aug 09, 2007 2.290 2.290 2.180 2.190 31,700 -0.06(-2.67%)
Aug 08, 2007 2.410 2.410 2.250 2.250 29,600 -0.11(-4.66%)
Aug 07, 2007 2.170 2.490 2.150 2.360 44,000 +0.21(+9.77%)
Aug 06, 2007 2.150 2.210 2.100 2.150 25,500 -0.02(-1.01%)
Aug 03, 2007 2.180 2.230 2.170 2.172 36,400 -0.06(-2.60%)
Aug 02, 2007 2.200 2.250 2.200 2.230 27,700 +0.08(+3.72%)
Aug 01, 2007 2.350 2.359 2.000 2.150 1,037,600 -0.17(-7.33%)
Jul 31, 2007 2.410 2.420 2.320 2.320 22,800 -0.06(-2.52%)
Jul 30, 2007 2.360 2.400 2.350 2.380 21,500 +0.00(+0.00%)
Jul 27, 2007 2.520 2.520 2.350 2.380 71,100 -0.14(-5.56%)
Jul 26, 2007 2.580 2.580 2.450 2.520 13,500 +0.01(+0.40%)
Jul 25, 2007 2.480 2.530 2.470 2.510 15,700 +0.03(+1.21%)
Jul 24, 2007 2.510 2.530 2.480 2.480 21,700 -0.05(-1.98%)
Jul 23, 2007 2.550 2.560 2.510 2.530 43,700 -0.04(-1.56%)
Jul 20, 2007 2.660 2.670 2.550 2.570 17,000 -0.10(-3.75%)
Jul 19, 2007 2.530 2.670 2.500 2.670 82,100 +0.15(+5.95%)
Jul 18, 2007 2.550 2.560 2.500 2.520 43,000 -0.06(-2.33%)
Jul 17, 2007 2.590 2.600 2.560 2.580 23,500 +0.01(+0.39%)
Jul 16, 2007 2.510 2.590 2.510 2.570 42,500 +0.02(+0.78%)
Jul 13, 2007 2.600 2.650 2.550 2.550 15,800 +0.00(+0.00%)
Jul 12, 2007 2.500 2.570 2.500 2.550 34,900 +0.05(+2.00%)
Jul 11, 2007 2.480 2.570 2.480 2.500 25,500 +0.02(+0.81%)
Jul 10, 2007 2.510 2.510 2.475 2.480 36,600 -0.02(-0.80%)
Jul 09, 2007 2.530 2.600 2.500 2.500 59,100 -0.05(-1.96%)
Jul 06, 2007 2.590 2.600 2.550 2.550 39,300 -0.05(-1.92%)
Jul 05, 2007 2.670 2.670 2.600 2.600 10,900 -0.08(-2.99%)
Jul 03, 2007 2.600 2.680 2.600 2.680 6,200 +0.04(+1.38%)
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.