Alpha Pro Tech (NY: APT )

9.700 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 1.400 1.450 1.400 1.430 36,604 +0.02(+1.42%)
Dec 28, 2012 1.430 1.469 1.410 1.410 38,289 -0.07(-4.73%)
Dec 27, 2012 1.460 1.490 1.460 1.480 13,657 +0.03(+2.07%)
Dec 26, 2012 1.500 1.510 1.450 1.450 23,127 -0.04(-2.68%)
Dec 24, 2012 1.470 1.500 1.452 1.490 15,528 -0.03(-1.97%)
Dec 21, 2012 1.440 1.530 1.440 1.520 115,827 +0.07(+4.97%)
Dec 20, 2012 1.440 1.450 1.430 1.448 30,392 -0.00(-0.14%)
Dec 19, 2012 1.430 1.460 1.411 1.450 33,520 +0.05(+3.56%)
Dec 18, 2012 1.400 1.460 1.400 1.400 67,359 -0.02(-1.12%)
Dec 17, 2012 1.400 1.440 1.380 1.416 44,619 +0.04(+2.61%)
Dec 14, 2012 1.390 1.410 1.380 1.380 9,000 -0.02(-1.43%)
Dec 13, 2012 1.360 1.402 1.360 1.400 18,120 +0.04(+2.94%)
Dec 12, 2012 1.420 1.420 1.360 1.360 43,099 -0.01(-0.73%)
Dec 11, 2012 1.380 1.400 1.370 1.370 49,693 -0.02(-1.44%)
Dec 10, 2012 1.380 1.400 1.380 1.390 19,776 +0.00(+0.00%)
Dec 07, 2012 1.380 1.410 1.380 1.390 29,319 +0.01(+0.72%)
Dec 06, 2012 1.380 1.400 1.380 1.380 18,093 -0.01(-0.72%)
Dec 05, 2012 1.410 1.410 1.380 1.390 24,808 -0.01(-0.71%)
Dec 04, 2012 1.380 1.409 1.380 1.400 13,109 -0.02(-1.41%)
Nov 30, 2012 1.410 1.450 1.410 1.420 25,114 +0.03(+2.16%)
Nov 29, 2012 1.380 1.470 1.380 1.390 82,891 +0.00(+0.00%)
Nov 28, 2012 1.420 1.430 1.380 1.390 88,948 -0.03(-2.11%)
Nov 27, 2012 1.470 1.470 1.410 1.420 38,750 -0.04(-2.73%)
Nov 26, 2012 1.440 1.489 1.430 1.460 38,815 +0.03(+2.09%)
Nov 23, 2012 1.460 1.480 1.420 1.430 83,771 -0.05(-3.38%)
Nov 21, 2012 1.480 1.490 1.470 1.480 43,094 -0.01(-0.67%)
Nov 20, 2012 1.480 1.530 1.450 1.490 67,281 -0.01(-0.67%)
Nov 19, 2012 1.580 1.590 1.490 1.500 50,165 -0.09(-5.66%)
Nov 16, 2012 1.500 1.590 1.500 1.590 22,610 +0.09(+6.00%)
Nov 15, 2012 1.590 1.610 1.500 1.500 64,617 -0.11(-6.83%)
Nov 14, 2012 1.570 1.640 1.560 1.610 79,575 +0.01(+0.63%)
Nov 13, 2012 1.560 1.600 1.550 1.600 46,931 +0.05(+3.23%)
Nov 12, 2012 1.590 1.600 1.520 1.550 36,537 -0.02(-1.59%)
Nov 09, 2012 1.600 1.600 1.560 1.575 39,930 -0.03(-1.56%)
Nov 08, 2012 1.590 1.610 1.580 1.600 21,957 +0.03(+1.91%)
Nov 07, 2012 1.630 1.640 1.480 1.570 115,283 -0.07(-4.27%)
Nov 06, 2012 1.620 1.640 1.610 1.640 13,353 +0.03(+1.86%)
Nov 05, 2012 1.590 1.640 1.590 1.610 41,617 +0.00(+0.00%)
Nov 02, 2012 1.620 1.620 1.610 1.610 20,622 +0.02(+1.26%)
Nov 01, 2012 1.600 1.640 1.580 1.590 29,995 +0.01(+0.63%)
Oct 31, 2012 1.600 1.650 1.550 1.580 40,408 -0.01(-0.63%)
Oct 26, 2012 1.600 1.590 1.590 1.590 52,900 +0.02(+1.27%)
Oct 25, 2012 1.550 1.600 1.550 1.570 25,651 +0.04(+2.61%)
Oct 24, 2012 1.500 1.590 1.500 1.530 41,235 +0.02(+1.32%)
Oct 23, 2012 1.600 1.601 1.510 1.510 39,989 -0.11(-6.79%)
Oct 19, 2012 1.630 1.680 1.600 1.620 77,502 +0.01(+0.62%)
Oct 18, 2012 1.590 1.620 1.520 1.610 88,344 +0.05(+3.32%)
Oct 17, 2012 1.470 1.590 1.470 1.558 70,930 +0.10(+6.73%)
Oct 16, 2012 1.480 1.490 1.450 1.460 22,895 -0.02(-1.34%)
Oct 15, 2012 1.460 1.490 1.460 1.480 15,984 -0.01(-0.67%)
Oct 12, 2012 1.480 1.530 1.440 1.490 36,958 +0.03(+1.85%)
Oct 11, 2012 1.480 1.500 1.430 1.463 18,200 +0.04(+3.03%)
Oct 10, 2012 1.500 1.540 1.420 1.420 57,728 -0.05(-3.40%)
Oct 09, 2012 1.520 1.520 1.450 1.470 37,535 -0.05(-3.29%)
Oct 08, 2012 1.500 1.530 1.498 1.520 26,023 +0.03(+2.01%)
Oct 05, 2012 1.540 1.560 1.490 1.490 107,919 -0.01(-0.67%)
Oct 04, 2012 1.490 1.550 1.490 1.500 46,764 +0.02(+1.35%)
Oct 03, 2012 1.450 1.480 1.440 1.480 40,899 +0.08(+5.71%)
Oct 02, 2012 1.420 1.440 1.400 1.400 12,230 +0.00(+0.00%)
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.