Alpha Pro Tech (NY: APT )

9.880 USD +0.820 (+9.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.510 2.540 2.420 2.500 101,205 +0.01(+0.40%)
May 27, 2016 2.550 2.490 2.490 2.490 27,200 -0.01(-0.60%)
May 26, 2016 2.500 2.537 2.435 2.505 97,542 +0.04(+1.83%)
May 25, 2016 2.410 2.480 2.410 2.460 91,059 +0.07(+2.93%)
May 24, 2016 2.320 2.400 2.310 2.390 63,852 +0.07(+3.02%)
May 23, 2016 2.210 2.369 2.210 2.320 103,929 +0.11(+4.98%)
May 20, 2016 2.250 2.290 2.210 2.210 29,626 -0.04(-1.78%)
May 19, 2016 2.210 2.260 2.210 2.250 34,454 +0.01(+0.45%)
May 18, 2016 2.210 2.280 2.210 2.240 30,761 -0.01(-0.44%)
May 17, 2016 2.230 2.250 2.190 2.250 22,414 +0.00(+0.00%)
May 16, 2016 2.230 2.250 2.210 2.250 25,690 +0.04(+1.81%)
May 13, 2016 2.170 2.220 2.116 2.210 20,272 +0.04(+1.84%)
May 12, 2016 2.190 2.240 2.170 2.170 58,488 +0.03(+1.40%)
May 11, 2016 2.150 2.200 2.110 2.140 42,881 +0.04(+1.90%)
May 10, 2016 2.100 2.160 2.070 2.100 28,020 +0.02(+0.79%)
May 09, 2016 2.100 2.100 2.050 2.084 14,863 +0.04(+2.14%)
May 06, 2016 2.130 2.170 2.020 2.040 110,654 -0.05(-2.39%)
May 05, 2016 2.000 2.205 2.000 2.090 133,774 +0.10(+5.03%)
May 04, 2016 1.920 1.990 1.920 1.990 49,495 +0.05(+2.58%)
May 03, 2016 1.980 1.980 1.920 1.940 43,510 -0.05(-2.51%)
May 02, 2016 2.000 2.000 1.950 1.990 29,846 -0.02(-1.00%)
Apr 29, 2016 2.010 2.070 1.960 2.010 37,188 -0.01(-0.50%)
Apr 28, 2016 2.020 2.060 2.020 2.020 53,006 -0.02(-0.98%)
Apr 27, 2016 1.970 2.050 1.970 2.040 56,818 +0.05(+2.51%)
Apr 26, 2016 1.900 2.000 1.900 1.990 59,493 +0.05(+2.58%)
Apr 25, 2016 1.870 1.940 1.870 1.940 27,727 +0.07(+3.74%)
Apr 22, 2016 1.900 1.940 1.870 1.870 40,279 -0.05(-2.60%)
Apr 21, 2016 1.920 1.950 1.890 1.920 15,471 +0.02(+1.05%)
Apr 20, 2016 1.879 1.920 1.879 1.900 24,762 +0.00(+0.00%)
Apr 19, 2016 1.899 1.900 1.870 1.900 3,923 +0.03(+1.60%)
Apr 18, 2016 1.870 1.920 1.870 1.870 20,200 +0.00(+0.00%)
Apr 15, 2016 1.910 1.920 1.870 1.870 22,208 -0.04(-2.09%)
Apr 14, 2016 1.870 1.920 1.870 1.910 26,463 +0.04(+2.14%)
Apr 13, 2016 1.870 1.910 1.870 1.870 59,878 -0.00(-0.01%)
Apr 12, 2016 1.880 1.920 1.850 1.870 65,539 -0.02(-1.05%)
Apr 11, 2016 1.880 1.920 1.880 1.890 10,183 +0.01(+0.53%)
Apr 08, 2016 1.899 1.922 1.880 1.880 24,398 +0.00(+0.00%)
Apr 07, 2016 1.900 1.943 1.880 1.880 29,174 +0.01(+0.53%)
Apr 06, 2016 1.870 1.920 1.870 1.870 22,469 -0.05(-2.60%)
Apr 05, 2016 1.879 1.920 1.879 1.920 17,139 +0.03(+1.59%)
Apr 04, 2016 1.900 1.920 1.870 1.890 23,139 +0.02(+1.07%)
Apr 01, 2016 1.850 1.940 1.850 1.870 85,860 +0.05(+2.75%)
Mar 31, 2016 1.930 1.940 1.820 1.820 31,075 -0.08(-4.21%)
Mar 30, 2016 1.890 1.950 1.860 1.900 37,203 +0.06(+3.26%)
Mar 29, 2016 1.860 1.915 1.840 1.840 45,079 +0.04(+2.22%)
Mar 28, 2016 1.770 1.880 1.770 1.800 23,911 +0.01(+0.56%)
Mar 24, 2016 1.830 1.790 1.790 1.790 28,500 +0.00(+0.00%)
Mar 23, 2016 1.820 1.830 1.780 1.790 15,576 -0.02(-1.10%)
Mar 22, 2016 1.829 1.830 1.810 1.810 24,774 -0.02(-1.09%)
Mar 21, 2016 1.750 1.830 1.750 1.830 22,961 +0.08(+4.57%)
Mar 18, 2016 1.750 1.820 1.750 1.750 68,150 -0.04(-2.23%)
Mar 17, 2016 1.760 1.800 1.760 1.790 29,740 +0.03(+1.70%)
Mar 16, 2016 1.750 1.801 1.750 1.760 48,530 -0.01(-0.56%)
Mar 15, 2016 1.770 1.780 1.750 1.770 17,808 +0.01(+0.57%)
Mar 14, 2016 1.750 1.790 1.750 1.760 29,885 -0.02(-1.12%)
Mar 11, 2016 1.799 1.800 1.750 1.780 36,040 +0.00(+0.00%)
Mar 10, 2016 1.660 1.780 1.660 1.780 45,297 +0.03(+1.71%)
Mar 09, 2016 1.730 1.760 1.730 1.750 33,458 +0.03(+1.74%)
Mar 08, 2016 1.740 1.750 1.720 1.720 46,889 +0.00(+0.00%)
Mar 07, 2016 1.650 1.750 1.650 1.720 34,558 +0.03(+1.78%)
Mar 04, 2016 1.620 1.700 1.620 1.690 37,382 +0.05(+3.05%)
Mar 03, 2016 1.640 1.690 1.640 1.640 39,539 -0.13(-7.55%)
Mar 02, 2016 1.740 1.780 1.713 1.774 57,021 +0.07(+4.35%)
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.