Alpha Pro Tech (NY: APT )

7.528 USD -0.532 (-6.61%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.100 1.140 1.100 1.120 4,500 +0.00(+0.00%)
Apr 29, 2002 1.140 1.140 1.100 1.120 33,700 -0.02(-1.75%)
Apr 26, 2002 1.120 1.150 1.110 1.140 11,900 +0.02(+1.79%)
Apr 25, 2002 1.140 1.150 1.110 1.120 28,400 +0.01(+0.90%)
Apr 24, 2002 1.120 1.140 1.110 1.110 6,800 -0.01(-0.89%)
Apr 23, 2002 1.120 1.150 1.120 1.120 6,400 -0.03(-2.61%)
Apr 22, 2002 1.140 1.150 1.140 1.150 1,500 -0.02(-1.71%)
Apr 19, 2002 1.140 1.170 1.120 1.170 9,300 +0.02(+1.74%)
Apr 18, 2002 1.160 1.160 1.120 1.150 10,200 +0.00(+0.00%)
Apr 17, 2002 1.150 1.150 1.120 1.150 19,900 +0.00(+0.00%)
Apr 16, 2002 1.120 1.170 1.100 1.150 27,600 +0.05(+4.55%)
Apr 15, 2002 1.100 1.100 1.090 1.100 50,000 -0.01(-0.90%)
Apr 12, 2002 1.110 1.110 1.110 1.110 500 -0.01(-0.89%)
Apr 11, 2002 1.140 1.160 1.100 1.120 9,700 -0.01(-0.88%)
Apr 10, 2002 1.150 1.170 1.100 1.130 480,000 +0.00(+0.00%)
Apr 09, 2002 1.100 1.170 1.100 1.130 6,300 -0.04(-3.42%)
Apr 08, 2002 1.160 1.170 1.120 1.170 4,900 +0.06(+5.41%)
Apr 05, 2002 1.110 1.160 1.110 1.110 600 -0.04(-3.48%)
Apr 04, 2002 1.160 1.160 1.110 1.150 1,800 +0.04(+3.60%)
Apr 03, 2002 1.130 1.160 1.110 1.110 8,500 -0.04(-3.48%)
Apr 02, 2002 1.170 1.170 1.130 1.150 4,700 -0.02(-1.71%)
Apr 01, 2002 1.150 1.170 1.150 1.170 32,100 +0.04(+3.54%)
Mar 29, 2002 1.150 1.190 1.120 1.130 32,100 +0.00(+0.00%)
Mar 28, 2002 1.150 1.190 1.120 1.130 32,100 -0.02(-1.74%)
Mar 27, 2002 1.130 1.170 1.100 1.150 35,000 -0.01(-0.86%)
Mar 26, 2002 1.100 1.160 1.100 1.160 18,700 +0.07(+6.42%)
Mar 25, 2002 1.150 1.150 1.080 1.090 17,400 -0.04(-3.54%)
Mar 22, 2002 1.130 1.180 1.110 1.130 11,700 -0.03(-2.59%)
Mar 21, 2002 1.190 1.190 1.130 1.160 19,100 -0.01(-0.85%)
Mar 20, 2002 1.190 1.190 1.140 1.170 33,700 -0.02(-1.68%)
Mar 19, 2002 1.130 1.190 1.130 1.190 13,400 +0.04(+3.48%)
Mar 18, 2002 1.200 1.200 1.150 1.150 19,800 -0.03(-2.54%)
Mar 15, 2002 1.190 1.200 1.170 1.180 23,000 +0.00(+0.00%)
Mar 14, 2002 1.230 1.230 1.170 1.180 20,300 +0.01(+0.85%)
Mar 13, 2002 1.150 1.200 1.140 1.170 68,700 +0.04(+3.54%)
Mar 12, 2002 1.150 1.180 1.120 1.130 91,600 +0.01(+0.89%)
Mar 11, 2002 1.060 1.120 1.050 1.120 52,900 +0.07(+6.67%)
Mar 08, 2002 0.8700 1.050 0.8700 1.050 59,000 +0.16(+17.98%)
Mar 07, 2002 0.8500 0.8900 0.8300 0.8900 8,400 +0.04(+4.71%)
Mar 06, 2002 0.8700 0.8800 0.8500 0.8500 20,200 -0.02(-2.30%)
Mar 05, 2002 0.8900 0.9000 0.8500 0.8700 7,500 +0.00(+0.00%)
Mar 04, 2002 0.9000 0.9000 0.8000 0.8700 30,100 -0.03(-3.33%)
Mar 01, 2002 0.9000 0.9000 0.8300 0.9000 13,800 +0.00(+0.00%)
Feb 28, 2002 0.9000 0.9000 0.9000 0.9000 500 +0.01(+1.12%)
Feb 27, 2002 0.9000 0.9000 0.8900 0.8900 7,700 +0.00(+0.00%)
Feb 26, 2002 0.9000 0.9000 0.8800 0.8900 8,600 -0.01(-1.11%)
Feb 25, 2002 0.9300 0.9300 0.9000 0.9000 7,600 -0.03(-3.23%)
Feb 22, 2002 0.8800 0.9300 0.8800 0.9300 13,100 +0.00(+0.00%)
Feb 21, 2002 0.9500 0.9500 0.9000 0.9300 9,400 -0.01(-1.06%)
Feb 20, 2002 0.9500 0.9500 0.9400 0.9400 3,600 -0.01(-1.05%)
Feb 19, 2002 0.9500 0.9500 0.8900 0.9500 10,600 +0.04(+4.40%)
Feb 18, 2002 0.9100 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Feb 15, 2002 0.9100 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Feb 14, 2002 0.9900 0.9900 0.9000 0.9100 6,200 -0.04(-4.21%)
Feb 13, 2002 0.9000 0.9500 0.9000 0.9500 11,400 +0.00(+0.00%)
Feb 12, 2002 0.9000 0.9500 0.8800 0.9500 10,500 +0.03(+3.26%)
Feb 11, 2002 0.9500 0.9500 0.9000 0.9200 3,900 -0.03(-3.16%)
Feb 08, 2002 0.9500 1.000 0.8500 0.9500 48,600 -0.05(-5.00%)
Feb 07, 2002 0.9500 1.000 0.9000 1.000 15,100 +0.01(+1.01%)
Feb 06, 2002 0.9900 0.9900 0.9500 0.9900 9,600 +0.00(+0.00%)
Feb 05, 2002 1.010 1.010 0.9800 0.9900 11,900 +0.00(+0.00%)
Feb 04, 2002 1.010 1.010 0.9900 0.9900 5,100 -0.01(-1.00%)
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.