Alpha Pro Tech (NY: APT )

7.900 USD +0.270 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.050 3.420 3.000 3.250 750,947 +0.23(+7.72%)
Sep 29, 2014 2.870 3.080 2.870 3.017 189,030 +0.10(+3.32%)
Sep 26, 2014 2.960 3.040 2.860 2.920 135,899 -0.04(-1.35%)
Sep 25, 2014 3.140 3.140 2.960 2.960 170,961 -0.16(-5.13%)
Sep 24, 2014 2.950 3.280 2.810 3.120 747,644 +0.23(+7.96%)
Sep 23, 2014 2.690 3.040 2.690 2.890 532,771 +0.15(+5.47%)
Sep 22, 2014 2.790 2.801 2.700 2.740 63,046 -0.04(-1.44%)
Sep 19, 2014 2.840 2.840 2.660 2.780 66,848 -0.01(-0.36%)
Sep 18, 2014 2.700 2.790 2.600 2.790 67,998 +0.05(+1.82%)
Sep 17, 2014 2.720 2.870 2.700 2.740 71,271 +0.04(+1.48%)
Sep 16, 2014 2.690 2.900 2.630 2.700 205,583 -0.05(-1.82%)
Sep 15, 2014 2.650 2.850 2.620 2.750 142,091 +0.12(+4.56%)
Sep 12, 2014 2.690 2.980 2.630 2.630 401,248 -0.03(-1.13%)
Sep 11, 2014 2.550 2.680 2.550 2.660 56,209 +0.12(+4.72%)
Sep 10, 2014 2.540 2.590 2.500 2.540 14,406 +0.02(+0.79%)
Sep 09, 2014 2.600 2.600 2.500 2.520 25,400 -0.07(-2.70%)
Sep 08, 2014 2.590 2.600 2.480 2.590 97,786 +0.04(+1.41%)
Sep 05, 2014 2.560 2.601 2.530 2.554 82,132 -0.04(-1.39%)
Sep 04, 2014 2.690 2.749 2.560 2.590 132,045 -0.10(-3.72%)
Sep 03, 2014 2.800 2.800 2.690 2.690 96,096 -0.10(-3.58%)
Sep 02, 2014 2.850 2.850 2.786 2.790 152,491 +0.09(+3.33%)
Aug 29, 2014 2.780 2.700 2.700 2.700 70,200 -0.07(-2.52%)
Aug 28, 2014 2.920 2.977 2.760 2.770 189,997 -0.14(-4.81%)
Aug 27, 2014 2.970 3.000 2.770 2.910 512,779 +0.18(+6.60%)
Aug 26, 2014 2.570 2.776 2.570 2.730 141,375 +0.19(+7.48%)
Aug 25, 2014 2.690 2.750 2.530 2.540 132,437 -0.05(-1.93%)
Aug 22, 2014 2.680 2.680 2.580 2.590 65,413 -0.09(-3.35%)
Aug 21, 2014 2.680 2.680 2.640 2.680 39,917 +0.04(+1.52%)
Aug 20, 2014 2.620 2.680 2.600 2.640 62,796 +0.02(+0.76%)
Aug 19, 2014 2.720 2.900 2.600 2.620 293,492 -0.09(-3.32%)
Aug 18, 2014 2.370 2.722 2.360 2.710 477,434 +0.38(+16.31%)
Aug 15, 2014 2.320 2.340 2.285 2.330 69,655 +0.01(+0.43%)
Aug 14, 2014 2.270 2.370 2.270 2.320 40,573 -0.03(-1.28%)
Aug 13, 2014 2.330 2.400 2.330 2.350 42,533 +0.00(+0.00%)
Aug 12, 2014 2.450 2.470 2.300 2.350 58,860 -0.07(-2.89%)
Aug 11, 2014 2.490 2.500 2.420 2.420 106,097 -0.03(-1.22%)
Aug 08, 2014 2.240 2.470 2.213 2.450 164,882 +0.22(+9.87%)
Aug 07, 2014 2.250 2.250 2.190 2.230 117,309 -0.02(-0.89%)
Aug 06, 2014 2.280 2.300 2.170 2.250 192,699 +0.18(+8.95%)
Aug 05, 2014 2.100 2.150 2.060 2.065 45,523 -0.03(-1.66%)
Aug 04, 2014 2.140 2.163 2.070 2.100 39,127 +0.04(+1.94%)
Aug 01, 2014 2.030 2.080 2.030 2.060 24,162 +0.02(+0.98%)
Jul 31, 2014 2.040 2.055 2.030 2.040 27,643 -0.04(-1.91%)
Jul 30, 2014 2.030 2.080 2.030 2.080 37,525 -0.00(-0.01%)
Jul 29, 2014 2.080 2.080 2.030 2.080 27,437 +0.05(+2.46%)
Jul 28, 2014 2.040 2.070 2.030 2.030 25,300 -0.03(-1.46%)
Jul 25, 2014 2.030 2.100 2.030 2.060 22,410 +0.02(+0.98%)
Jul 24, 2014 2.200 2.200 2.030 2.040 59,885 -0.09(-4.23%)
Jul 23, 2014 2.060 2.130 2.060 2.130 44,303 +0.04(+1.91%)
Jul 22, 2014 2.130 2.140 2.070 2.090 55,568 -0.04(-1.88%)
Jul 21, 2014 2.120 2.130 2.110 2.130 7,355 +0.03(+1.43%)
Jul 18, 2014 2.069 2.100 2.060 2.100 18,685 +0.04(+1.80%)
Jul 17, 2014 2.080 2.100 2.050 2.063 46,336 -0.04(-1.77%)
Jul 16, 2014 2.100 2.110 2.070 2.100 10,903 +0.03(+1.45%)
Jul 15, 2014 2.130 2.130 2.060 2.070 24,231 -0.03(-1.43%)
Jul 14, 2014 2.100 2.130 2.050 2.100 22,991 +0.00(+0.00%)
Jul 11, 2014 2.060 2.100 2.050 2.100 14,921 +0.04(+1.94%)
Jul 10, 2014 2.040 2.090 2.030 2.060 8,213 -0.04(-1.90%)
Jul 09, 2014 2.090 2.138 2.090 2.100 8,383 +0.01(+0.48%)
Jul 08, 2014 2.050 2.090 2.050 2.090 13,352 +0.03(+1.63%)
Jul 07, 2014 2.040 2.090 2.040 2.057 40,611 -0.00(-0.17%)
Jul 03, 2014 2.150 2.060 2.060 2.060 25,000 -0.01(-0.48%)
Jul 02, 2014 2.030 2.160 2.010 2.070 43,236 +0.03(+1.47%)
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.