Alpha Pro Tech (NY: APT )

10.41 USD +0.83 (+8.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.100 3.100 2.950 2.950 6,231 -0.15(-4.84%)
Jun 29, 2017 3.000 3.100 2.910 3.100 28,795 +0.10(+3.33%)
Jun 28, 2017 2.955 3.050 2.955 3.000 19,077 +0.00(+0.00%)
Jun 27, 2017 2.900 3.050 2.900 3.000 17,826 +0.10(+3.45%)
Jun 26, 2017 2.850 3.000 2.800 2.900 48,123 +0.15(+5.45%)
Jun 23, 2017 2.900 2.950 2.750 2.750 35,605 -0.05(-1.79%)
Jun 22, 2017 2.800 2.850 2.800 2.800 15,420 -0.05(-1.75%)
Jun 21, 2017 2.800 2.900 2.800 2.850 8,305 +0.05(+1.79%)
Jun 20, 2017 2.950 2.950 2.800 2.800 8,358 -0.15(-5.08%)
Jun 19, 2017 2.850 2.950 2.850 2.950 14,196 +0.10(+3.51%)
Jun 16, 2017 2.800 2.850 2.750 2.850 43,001 +0.00(+0.00%)
Jun 15, 2017 2.800 2.900 2.750 2.850 17,897 +0.00(+0.00%)
Jun 14, 2017 2.750 2.875 2.750 2.850 30,739 +0.05(+1.79%)
Jun 13, 2017 2.850 2.854 2.800 2.800 16,147 -0.05(-1.75%)
Jun 12, 2017 2.850 2.850 2.800 2.850 11,216 +0.05(+1.79%)
Jun 09, 2017 2.850 2.900 2.800 2.800 37,684 +0.00(+0.00%)
Jun 08, 2017 2.800 2.850 2.800 2.800 9,743 +0.00(+0.00%)
Jun 07, 2017 2.900 2.900 2.800 2.800 15,666 -0.10(-3.45%)
Jun 06, 2017 2.850 2.950 2.850 2.900 9,613 +0.00(+0.00%)
Jun 05, 2017 2.950 2.950 2.800 2.900 39,430 +0.00(+0.00%)
Jun 02, 2017 2.860 3.000 2.850 2.900 14,384 +0.05(+1.75%)
Jun 01, 2017 2.850 2.900 2.800 2.850 22,821 +0.00(+0.00%)
May 31, 2017 2.800 2.850 2.750 2.850 6,740 +0.05(+1.79%)
May 30, 2017 2.750 2.800 2.700 2.800 19,600 +0.10(+3.70%)
May 26, 2017 2.900 2.900 2.700 2.700 62,870 -0.25(-8.47%)
May 25, 2017 2.960 3.000 2.900 2.950 17,948 +0.00(+0.00%)
May 24, 2017 3.050 3.100 2.950 2.950 32,109 -0.10(-3.28%)
May 23, 2017 3.200 3.200 3.050 3.050 41,705 -0.10(-3.17%)
May 22, 2017 3.050 3.250 3.050 3.150 69,990 +0.15(+5.00%)
May 19, 2017 2.950 3.050 2.950 3.000 23,346 +0.10(+3.45%)
May 18, 2017 2.950 3.000 2.900 2.900 28,630 -0.05(-1.69%)
May 17, 2017 3.054 3.150 2.950 2.950 40,646 -0.15(-4.84%)
May 16, 2017 3.200 3.200 3.050 3.100 42,505 -0.10(-3.13%)
May 15, 2017 3.050 3.236 3.050 3.200 51,785 +0.20(+6.67%)
May 12, 2017 2.900 3.300 2.850 3.000 208,909 +0.10(+3.45%)
May 11, 2017 2.900 2.950 2.850 2.900 33,274 +0.00(+0.00%)
May 10, 2017 2.988 3.000 2.850 2.900 47,846 -0.10(-3.33%)
May 09, 2017 2.950 3.070 2.900 3.000 10,984 +0.10(+3.45%)
May 08, 2017 2.950 2.981 2.900 2.900 24,651 -0.05(-1.69%)
May 05, 2017 3.050 3.050 2.950 2.950 13,254 -0.05(-1.67%)
May 04, 2017 2.950 3.046 2.900 3.000 16,806 +0.10(+3.45%)
May 03, 2017 2.850 3.050 2.850 2.900 20,689 +0.05(+1.75%)
May 02, 2017 2.750 3.000 2.750 2.850 74,830 +0.05(+1.79%)
May 01, 2017 2.850 2.850 2.750 2.800 22,542 +0.00(+0.00%)
Apr 28, 2017 2.850 2.850 2.800 2.800 13,052 +0.00(+0.00%)
Apr 27, 2017 2.800 2.846 2.750 2.800 11,606 +0.05(+1.82%)
Apr 26, 2017 2.750 2.801 2.750 2.750 17,934 +0.00(+0.00%)
Apr 25, 2017 2.700 2.800 2.700 2.750 12,616 +0.05(+1.85%)
Apr 24, 2017 2.750 2.750 2.700 2.700 13,465 +0.00(+0.00%)
Apr 21, 2017 2.800 2.800 2.700 2.700 11,171 -0.05(-1.82%)
Apr 20, 2017 2.705 2.850 2.700 2.750 11,183 +0.05(+1.85%)
Apr 19, 2017 2.750 2.750 2.700 2.700 7,091 +0.00(+0.00%)
Apr 18, 2017 2.700 2.748 2.700 2.700 7,548 +0.00(+0.00%)
Apr 17, 2017 2.700 2.800 2.700 2.700 21,568 -0.05(-1.82%)
Apr 13, 2017 2.800 2.850 2.700 2.750 11,494 -0.05(-1.79%)
Apr 12, 2017 2.800 2.850 2.800 2.800 8,192 -0.05(-1.75%)
Apr 11, 2017 2.700 2.950 2.700 2.850 41,148 +0.10(+3.64%)
Apr 10, 2017 2.750 2.850 2.700 2.750 25,539 -0.05(-1.79%)
Apr 07, 2017 2.740 2.800 2.700 2.800 12,487 +0.10(+3.70%)
Apr 06, 2017 2.800 2.800 2.700 2.700 21,502 -0.05(-1.82%)
Apr 05, 2017 2.786 2.850 2.700 2.750 26,135 +0.10(+3.77%)
Apr 04, 2017 2.700 2.850 2.650 2.650 21,207 +0.03(+1.15%)
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.