Alpha Pro Tech (NY: APT )

4.400 +0.150 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.978 1.980 1.950 1.980 58,351 +0.02(+1.02%)
Nov 27, 2013 1.970 1.990 1.950 1.960 21,453 +0.01(+0.51%)
Nov 26, 2013 1.960 2.000 1.950 1.950 60,275 -0.01(-0.51%)
Nov 25, 2013 2.040 2.049 1.960 1.960 106,021 -0.08(-3.92%)
Nov 22, 2013 2.060 2.090 2.000 2.040 91,013 -0.02(-0.97%)
Nov 21, 2013 1.850 2.180 1.800 2.060 550,581 +0.24(+13.19%)
Nov 20, 2013 1.790 1.830 1.790 1.820 36,048 +0.03(+1.68%)
Nov 19, 2013 1.830 1.840 1.760 1.790 73,867 -0.01(-0.56%)
Nov 18, 2013 1.840 1.870 1.800 1.800 134,523 +0.02(+1.12%)
Nov 15, 2013 1.830 1.830 1.760 1.780 45,820 -0.04(-2.20%)
Nov 14, 2013 1.810 1.839 1.780 1.820 29,315 +0.04(+2.25%)
Nov 13, 2013 1.850 1.880 1.770 1.780 100,018 -0.10(-5.32%)
Nov 12, 2013 1.800 1.880 1.780 1.880 129,410 +0.11(+6.21%)
Nov 11, 2013 1.750 1.780 1.740 1.770 47,768 +0.04(+2.31%)
Nov 08, 2013 1.680 1.750 1.680 1.730 59,209 +0.03(+1.76%)
Nov 07, 2013 1.690 1.720 1.650 1.700 71,521 +0.00(+0.00%)
Nov 06, 2013 1.650 1.900 1.650 1.700 602,873 +0.14(+8.97%)
Nov 05, 2013 1.560 1.570 1.530 1.560 20,255 +0.01(+0.65%)
Nov 04, 2013 1.570 1.580 1.530 1.550 18,375 +0.00(+0.00%)
Nov 01, 2013 1.540 1.550 1.540 1.550 7,950 +0.01(+0.65%)
Oct 31, 2013 1.550 1.559 1.510 1.540 37,661 +0.02(+1.32%)
Oct 30, 2013 1.530 1.530 1.510 1.520 12,092 +0.01(+0.66%)
Oct 29, 2013 1.520 1.539 1.500 1.510 11,627 +0.00(+0.00%)
Oct 28, 2013 1.500 1.530 1.500 1.510 14,050 -0.02(-1.31%)
Oct 25, 2013 1.530 1.550 1.500 1.530 31,356 +0.02(+1.32%)
Oct 24, 2013 1.520 1.540 1.510 1.510 10,585 -0.01(-0.66%)
Oct 23, 2013 1.539 1.540 1.500 1.520 36,073 -0.00(-0.07%)
Oct 22, 2013 1.530 1.540 1.500 1.521 17,645 +0.01(+0.73%)
Oct 21, 2013 1.550 1.550 1.510 1.510 20,393 -0.02(-1.31%)
Oct 18, 2013 1.500 1.540 1.500 1.530 24,152 -0.01(-0.65%)
Oct 17, 2013 1.570 1.570 1.540 1.540 36,735 +0.00(+0.00%)
Oct 16, 2013 1.530 1.550 1.520 1.540 15,024 +0.05(+3.36%)
Oct 15, 2013 1.500 1.510 1.490 1.490 10,680 -0.03(-1.97%)
Oct 14, 2013 1.500 1.550 1.500 1.520 24,328 +0.00(+0.01%)
Oct 11, 2013 1.520 1.540 1.510 1.520 12,920 +0.01(+0.66%)
Oct 10, 2013 1.500 1.510 1.480 1.510 39,266 +0.01(+0.67%)
Oct 09, 2013 1.480 1.520 1.480 1.500 28,558 +0.00(+0.00%)
Oct 08, 2013 1.480 1.510 1.480 1.500 27,093 -0.02(-1.32%)
Oct 07, 2013 1.510 1.540 1.500 1.520 36,517 -0.02(-1.30%)
Oct 04, 2013 1.510 1.548 1.510 1.540 36,192 +0.04(+2.67%)
Oct 03, 2013 1.520 1.520 1.500 1.500 17,373 -0.02(-1.32%)
Oct 02, 2013 1.490 1.550 1.490 1.520 33,115 +0.03(+2.01%)
Oct 01, 2013 1.510 1.550 1.490 1.490 31,874 -0.02(-1.32%)
Sep 30, 2013 1.530 1.550 1.490 1.510 41,426 -0.04(-2.58%)
Sep 27, 2013 1.500 1.589 1.490 1.550 90,503 +0.03(+1.97%)
Sep 26, 2013 1.540 1.540 1.490 1.520 7,363 +0.01(+0.66%)
Sep 25, 2013 1.490 1.536 1.500 1.510 22,331 +0.01(+0.67%)
Sep 24, 2013 1.510 1.512 1.490 1.500 19,721 -0.01(-0.66%)
Sep 23, 2013 1.500 1.510 1.470 1.510 24,607 +0.03(+2.03%)
Sep 20, 2013 1.500 1.520 1.480 1.480 21,013 -0.02(-1.33%)
Sep 19, 2013 1.470 1.520 1.470 1.500 18,214 -0.01(-0.66%)
Sep 18, 2013 1.470 1.510 1.470 1.510 6,964 -0.02(-1.31%)
Sep 17, 2013 1.520 1.530 1.520 1.530 22,662 +0.02(+1.32%)
Sep 16, 2013 1.520 1.530 1.510 1.510 24,272 +0.00(+0.00%)
Sep 13, 2013 1.470 1.510 1.470 1.510 5,059 +0.03(+2.03%)
Sep 12, 2013 1.480 1.480 1.460 1.480 31,598 +0.01(+0.68%)
Sep 11, 2013 1.460 1.530 1.460 1.470 31,824 +0.00(+0.00%)
Sep 10, 2013 1.450 1.470 1.450 1.470 13,458 +0.02(+1.38%)
Sep 09, 2013 1.480 1.490 1.440 1.450 75,557 -0.02(-1.36%)
Sep 06, 2013 1.480 1.490 1.470 1.470 39,720 -0.02(-1.34%)
Sep 05, 2013 1.540 1.551 1.480 1.490 104,169 -0.06(-3.87%)
Sep 04, 2013 1.520 1.551 1.520 1.550 10,500 +0.04(+2.65%)
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.