Alpha Pro Tech (NY: APT )

5.157 USD +0.007 (+0.14%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.700 2.747 2.670 2.710 104,700 +0.02(+0.74%)
Jan 30, 2006 2.650 2.710 2.570 2.690 113,800 +0.05(+1.89%)
Jan 27, 2006 2.500 2.710 2.400 2.640 226,800 +0.12(+4.76%)
Jan 26, 2006 2.560 2.580 2.480 2.520 124,000 -0.04(-1.57%)
Jan 25, 2006 2.800 2.800 2.540 2.560 341,400 -0.26(-9.22%)
Jan 24, 2006 2.370 3.100 2.370 2.820 1,604,000 +0.38(+15.57%)
Jan 23, 2006 2.400 2.440 2.250 2.440 75,800 +0.05(+2.10%)
Jan 20, 2006 2.360 2.390 2.330 2.390 18,700 -0.01(-0.42%)
Jan 19, 2006 2.500 2.500 2.330 2.400 39,000 -0.03(-1.19%)
Jan 18, 2006 2.360 2.470 2.350 2.429 17,100 +0.08(+3.36%)
Jan 17, 2006 2.450 2.530 2.350 2.350 92,700 -0.15(-6.00%)
Jan 13, 2006 2.520 2.540 2.350 2.500 60,900 -0.04(-1.57%)
Jan 12, 2006 2.540 2.660 2.500 2.540 47,100 +0.02(+0.79%)
Jan 11, 2006 2.650 2.650 2.510 2.520 42,600 -0.09(-3.45%)
Jan 10, 2006 2.600 2.690 2.560 2.610 95,400 +0.06(+2.36%)
Jan 09, 2006 2.270 2.560 2.270 2.550 146,500 +0.30(+13.33%)
Jan 06, 2006 2.260 2.260 2.190 2.250 35,400 +0.03(+1.35%)
Jan 05, 2006 2.220 2.340 2.200 2.220 100,500 -0.01(-0.45%)
Jan 04, 2006 2.280 2.330 2.220 2.230 89,800 -0.07(-3.04%)
Jan 03, 2006 2.370 2.390 2.300 2.300 116,000 -0.03(-1.29%)
Dec 30, 2005 2.320 2.330 2.280 2.330 77,900 +0.01(+0.43%)
Dec 29, 2005 2.370 2.390 2.300 2.320 54,500 -0.05(-2.11%)
Dec 28, 2005 2.410 2.500 2.330 2.370 172,500 -0.06(-2.47%)
Dec 27, 2005 2.480 2.480 2.420 2.430 35,300 -0.05(-2.02%)
Dec 23, 2005 2.410 2.480 2.410 2.480 23,200 +0.03(+1.22%)
Dec 22, 2005 2.490 2.490 2.430 2.450 35,700 +0.01(+0.41%)
Dec 21, 2005 2.420 2.460 2.410 2.440 31,100 -0.01(-0.41%)
Dec 20, 2005 2.490 2.490 2.400 2.450 60,600 -0.00(-0.00%)
Dec 19, 2005 2.430 2.490 2.410 2.450 77,400 +0.04(+1.66%)
Dec 16, 2005 2.420 2.460 2.410 2.410 18,200 -0.02(-0.82%)
Dec 15, 2005 2.420 2.460 2.410 2.430 50,800 -0.01(-0.41%)
Dec 14, 2005 2.460 2.500 2.410 2.440 23,200 -0.01(-0.41%)
Dec 13, 2005 2.440 2.450 2.400 2.450 45,400 +0.00(+0.00%)
Dec 12, 2005 2.400 2.530 2.310 2.450 118,300 +0.02(+0.82%)
Dec 09, 2005 2.560 2.600 2.400 2.430 331,800 -0.14(-5.45%)
Dec 08, 2005 2.610 2.610 2.560 2.570 31,800 -0.04(-1.53%)
Dec 07, 2005 2.580 2.620 2.560 2.610 54,800 +0.01(+0.38%)
Dec 06, 2005 2.700 2.700 2.590 2.600 71,200 -0.10(-3.70%)
Dec 05, 2005 2.720 2.720 2.570 2.700 73,500 +0.00(+0.00%)
Dec 02, 2005 2.700 2.740 2.610 2.700 52,300 +0.03(+1.12%)
Dec 01, 2005 2.550 2.670 2.510 2.670 76,300 +0.12(+4.71%)
Nov 30, 2005 2.490 2.570 2.420 2.550 198,000 +0.03(+1.19%)
Nov 29, 2005 2.510 2.570 2.450 2.520 105,300 -0.05(-1.95%)
Nov 28, 2005 2.650 2.680 2.500 2.570 117,400 -0.08(-3.02%)
Nov 25, 2005 2.650 2.660 2.600 2.650 28,300 -0.03(-1.12%)
Nov 23, 2005 2.730 2.740 2.620 2.680 73,200 -0.05(-1.83%)
Nov 22, 2005 2.600 2.780 2.510 2.730 157,300 +0.02(+0.74%)
Nov 21, 2005 2.820 2.830 2.700 2.710 103,400 -0.18(-6.23%)
Nov 18, 2005 2.900 2.900 2.850 2.890 73,100 -0.01(-0.34%)
Nov 17, 2005 2.950 2.970 2.880 2.900 40,200 -0.04(-1.36%)
Nov 16, 2005 2.900 2.960 2.850 2.940 71,500 +0.03(+1.03%)
Nov 15, 2005 2.760 2.910 2.750 2.910 146,500 +0.05(+1.75%)
Nov 14, 2005 3.050 3.100 2.695 2.860 526,600 -0.31(-9.78%)
Nov 11, 2005 3.150 3.250 3.150 3.170 36,200 +0.02(+0.63%)
Nov 10, 2005 3.170 3.190 3.010 3.150 147,100 +0.03(+0.96%)
Nov 09, 2005 3.340 3.340 3.110 3.120 120,900 -0.23(-6.87%)
Nov 08, 2005 3.460 3.490 3.000 3.350 57,000 -0.01(-0.30%)
Nov 07, 2005 3.260 3.440 3.250 3.360 135,100 +0.07(+2.13%)
Nov 04, 2005 3.110 3.350 3.100 3.290 125,900 +0.15(+4.78%)
Nov 03, 2005 3.260 3.350 3.100 3.140 119,000 -0.16(-4.85%)
Nov 02, 2005 3.200 3.300 3.170 3.300 88,800 +0.12(+3.77%)
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.