Alpha Pro Tech (NY: APT )

7.140 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.600 1.640 1.600 1.600 55,806 +0.01(+0.63%)
Sep 29, 2010 1.660 1.660 1.590 1.590 203,972 +0.00(+0.00%)
Sep 28, 2010 1.650 1.650 1.590 1.590 62,774 +0.00(+0.00%)
Sep 27, 2010 1.640 1.680 1.580 1.590 49,165 -0.01(-0.63%)
Sep 24, 2010 1.620 1.620 1.570 1.600 130,294 +0.00(+0.00%)
Sep 23, 2010 1.620 1.620 1.570 1.600 86,934 -0.01(-0.62%)
Sep 22, 2010 1.620 1.620 1.590 1.610 61,432 -0.01(-0.62%)
Sep 21, 2010 1.620 1.620 1.590 1.620 206,522 +0.03(+1.89%)
Sep 20, 2010 1.600 1.640 1.560 1.590 231,989 +0.01(+0.63%)
Sep 17, 2010 1.580 1.600 1.550 1.580 86,101 +0.00(+0.00%)
Sep 15, 2010 1.600 1.650 1.570 1.580 122,127 -0.03(-1.86%)
Sep 14, 2010 1.610 1.640 1.600 1.610 106,764 +0.01(+0.63%)
Sep 13, 2010 1.630 1.640 1.600 1.600 73,541 +0.00(+0.00%)
Sep 10, 2010 1.585 1.620 1.580 1.600 30,977 +0.03(+1.91%)
Sep 09, 2010 1.550 1.610 1.550 1.570 52,020 -0.01(-0.63%)
Sep 08, 2010 1.540 1.600 1.540 1.580 69,883 +0.01(+0.64%)
Sep 07, 2010 1.600 1.600 1.510 1.570 117,242 +0.00(+0.00%)
Sep 03, 2010 1.550 1.610 1.530 1.570 171,238 +0.03(+1.95%)
Sep 02, 2010 1.540 1.579 1.530 1.540 74,819 +0.02(+1.32%)
Sep 01, 2010 1.520 1.580 1.520 1.520 237,879 -0.01(-0.65%)
Aug 31, 2010 1.580 1.580 1.520 1.530 114,336 -0.04(-2.55%)
Aug 30, 2010 1.520 1.600 1.510 1.570 62,231 -0.03(-1.88%)
Aug 27, 2010 1.600 1.690 1.600 1.600 124,973 -0.04(-2.44%)
Aug 26, 2010 1.600 1.690 1.600 1.640 114,867 +0.03(+2.02%)
Aug 25, 2010 1.600 1.650 1.590 1.607 66,872 +0.01(+0.47%)
Aug 24, 2010 1.660 1.680 1.598 1.600 237,215 -0.08(-4.76%)
Aug 23, 2010 1.620 1.680 1.620 1.680 114,170 +0.06(+3.70%)
Aug 20, 2010 1.560 1.670 1.560 1.620 150,722 +0.02(+1.25%)
Aug 19, 2010 1.670 1.680 1.600 1.600 152 -0.06(-3.61%)
Aug 18, 2010 1.630 1.690 1.630 1.660 74,027 +0.01(+0.61%)
Aug 17, 2010 1.640 1.700 1.640 1.650 65,632 +0.00(+0.00%)
Aug 16, 2010 1.670 1.690 1.650 1.650 120,017 -0.01(-0.60%)
Aug 13, 2010 1.660 1.750 1.590 1.660 218,088 +0.11(+7.10%)
Aug 12, 2010 1.550 1.640 1.450 1.550 133,157 +0.01(+0.65%)
Aug 11, 2010 1.670 1.671 1.500 1.540 348,015 -0.19(-10.98%)
Aug 10, 2010 1.780 1.830 1.720 1.730 122,511 -0.07(-3.89%)
Aug 09, 2010 1.870 1.870 1.800 1.800 71,849 -0.07(-3.74%)
Aug 06, 2010 1.870 1.890 1.770 1.870 82,201 +0.00(+0.00%)
Aug 05, 2010 1.890 1.900 1.820 1.870 47,111 -0.01(-0.53%)
Aug 04, 2010 1.880 1.979 1.880 1.880 154,547 +0.03(+1.62%)
Aug 03, 2010 1.870 1.910 1.850 1.850 69,075 -0.05(-2.63%)
Aug 02, 2010 1.900 1.910 1.850 1.900 182,871 +0.05(+2.70%)
Jul 30, 2010 1.850 1.920 1.830 1.850 78,830 -0.02(-1.07%)
Jul 29, 2010 1.920 1.930 1.800 1.870 90,094 -0.06(-3.11%)
Jul 28, 2010 1.910 1.940 1.910 1.930 37,122 +0.02(+1.05%)
Jul 27, 2010 2.030 2.030 1.900 1.910 68,914 -0.03(-1.55%)
Jul 26, 2010 1.870 1.990 1.870 1.940 59,392 +0.03(+1.57%)
Jul 23, 2010 1.860 1.929 1.830 1.910 71,040 +0.06(+3.24%)
Jul 22, 2010 1.820 1.850 1.790 1.850 25,725 +0.05(+2.78%)
Jul 21, 2010 1.770 1.835 1.770 1.800 24,081 +0.01(+0.56%)
Jul 20, 2010 1.710 1.790 1.710 1.790 57,832 +0.03(+1.70%)
Jul 19, 2010 1.800 1.860 1.750 1.760 67,841 -0.06(-3.30%)
Jul 16, 2010 1.820 1.900 1.820 1.820 78,652 -0.03(-1.62%)
Jul 15, 2010 1.950 2.050 1.810 1.850 118,226 -0.04(-2.12%)
Jul 14, 2010 1.670 2.089 1.660 1.890 120,743 -0.12(-5.97%)
Jul 13, 2010 2.000 2.100 1.950 2.010 263,681 +0.06(+3.08%)
Jul 12, 2010 1.750 1.980 1.740 1.950 194,768 +0.21(+12.07%)
Jul 09, 2010 1.740 1.740 1.580 1.740 136,915 +0.10(+6.10%)
Jul 08, 2010 1.510 1.640 1.500 1.640 123,932 +0.14(+9.33%)
Jul 07, 2010 1.450 1.550 1.450 1.500 100,544 +0.01(+0.67%)
Jul 06, 2010 1.630 1.650 1.420 1.490 347,629 -0.16(-9.70%)
Jul 02, 2010 1.650 1.709 1.615 1.650 127,512 -0.04(-2.37%)
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.