Alpha Pro Tech (NY: APT )

10.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.420 1.430 1.390 1.390 48,432 +0.03(+2.21%)
Jan 30, 2012 1.410 1.450 1.360 1.360 53,125 -0.06(-4.22%)
Jan 27, 2012 1.460 1.520 1.400 1.420 239,234 -0.00(-0.01%)
Jan 26, 2012 1.410 1.450 1.410 1.420 1,600 -0.01(-0.69%)
Jan 25, 2012 1.350 1.450 1.350 1.430 51,890 +0.07(+5.15%)
Jan 24, 2012 1.370 1.390 1.360 1.360 30,532 -0.03(-2.16%)
Jan 23, 2012 1.390 1.440 1.320 1.390 53,709 -0.05(-3.47%)
Jan 20, 2012 1.400 1.440 1.400 1.440 2,000 +0.04(+2.86%)
Jan 19, 2012 1.410 1.440 1.400 1.400 23,852 -0.01(-0.71%)
Jan 18, 2012 1.440 1.490 1.410 1.410 16,700 -0.02(-1.40%)
Jan 17, 2012 1.410 1.510 1.400 1.430 101,578 +0.02(+1.42%)
Jan 13, 2012 1.400 1.459 1.400 1.410 60,322 -0.01(-0.70%)
Jan 12, 2012 1.390 1.467 1.390 1.420 100,307 +0.04(+2.90%)
Jan 11, 2012 1.370 1.430 1.370 1.380 30,310 +0.01(+0.73%)
Jan 10, 2012 1.370 1.440 1.360 1.370 82,142 -0.03(-2.14%)
Jan 09, 2012 1.380 1.420 1.360 1.400 76,367 +0.04(+2.94%)
Jan 06, 2012 1.320 1.400 1.320 1.360 48,991 +0.03(+1.87%)
Jan 05, 2012 1.330 1.370 1.320 1.335 60,641 +0.01(+1.14%)
Jan 04, 2012 1.370 1.410 1.320 1.320 117,827 +0.12(+10.00%)
Dec 30, 2011 1.150 1.200 1.130 1.200 121,515 +0.01(+0.84%)
Dec 29, 2011 1.140 1.190 1.140 1.190 51,348 +0.03(+2.59%)
Dec 28, 2011 1.170 1.210 1.140 1.160 53,640 -0.02(-1.69%)
Dec 27, 2011 1.170 1.190 1.140 1.180 109,797 +0.01(+0.85%)
Dec 23, 2011 1.160 1.200 1.160 1.170 36,930 -0.01(-0.85%)
Dec 21, 2011 1.180 1.200 1.151 1.180 29,203 +0.01(+0.85%)
Dec 20, 2011 1.190 1.210 1.120 1.170 54,280 -0.03(-2.49%)
Dec 19, 2011 1.190 1.220 1.180 1.200 31,300 +0.04(+3.44%)
Dec 16, 2011 1.210 1.220 1.150 1.160 23,033 -0.03(-2.52%)
Dec 15, 2011 1.210 1.220 1.180 1.190 33,910 -0.02(-1.65%)
Dec 14, 2011 1.200 1.220 1.186 1.210 24,290 +0.00(+0.00%)
Dec 13, 2011 1.180 1.210 1.180 1.210 40,247 +0.00(+0.00%)
Dec 12, 2011 1.170 1.210 1.170 1.210 18,713 +0.06(+5.22%)
Dec 09, 2011 1.220 1.220 1.150 1.150 33,030 -0.06(-4.96%)
Dec 08, 2011 1.200 1.210 1.150 1.210 33,230 -0.01(-0.82%)
Dec 07, 2011 1.240 1.240 1.200 1.220 27,500 +0.00(+0.00%)
Dec 06, 2011 1.200 1.230 1.200 1.220 26,078 +0.02(+1.67%)
Dec 05, 2011 1.220 1.240 1.200 1.200 54,304 -0.02(-1.64%)
Dec 02, 2011 1.190 1.230 1.140 1.220 16,850 +0.03(+2.52%)
Dec 01, 2011 1.220 1.230 1.180 1.190 23,018 -0.04(-3.25%)
Nov 30, 2011 1.160 1.240 1.160 1.230 57,528 +0.11(+9.82%)
Nov 29, 2011 1.080 1.160 1.080 1.120 86,693 +0.00(+0.00%)
Nov 28, 2011 1.150 1.150 1.100 1.120 169,801 -0.04(-3.45%)
Nov 25, 2011 1.120 1.180 1.100 1.160 15,699 +0.02(+1.75%)
Nov 23, 2011 1.190 1.200 1.130 1.140 46,249 -0.05(-4.20%)
Nov 22, 2011 1.200 1.210 1.180 1.190 21,450 -0.01(-0.83%)
Nov 21, 2011 1.190 1.220 1.170 1.200 40,374 -0.03(-2.44%)
Nov 18, 2011 1.190 1.240 1.190 1.230 12,293 +0.04(+3.36%)
Nov 17, 2011 1.230 1.277 1.080 1.190 56,993 -0.03(-2.46%)
Nov 16, 2011 1.240 1.280 1.200 1.220 59,763 -0.04(-3.17%)
Nov 15, 2011 1.220 1.280 1.220 1.260 41,870 +0.03(+2.44%)
Nov 14, 2011 1.220 1.250 1.213 1.230 12,806 -0.00(-0.08%)
Nov 11, 2011 1.230 1.250 1.180 1.231 44,704 +0.01(+0.90%)
Nov 10, 2011 1.190 1.230 1.190 1.220 58,579 +0.03(+2.52%)
Nov 09, 2011 1.170 1.200 1.170 1.190 43,985 +0.02(+1.71%)
Nov 08, 2011 1.170 1.180 1.170 1.170 14,176 +0.01(+0.61%)
Nov 07, 2011 1.140 1.170 1.110 1.163 17,790 +0.01(+1.12%)
Nov 04, 2011 1.120 1.161 1.120 1.150 28,954 +0.04(+3.60%)
Nov 03, 2011 1.110 1.150 1.110 1.110 11,813 -0.02(-2.07%)
Nov 02, 2011 1.140 1.150 1.130 1.133 29,450 +0.01(+1.21%)
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.