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 (%)
May 31, 2002 0.9800 1.000 0.9600 0.9600 16,600 -0.05(-4.95%)
May 28, 2002 1.020 1.050 1.010 1.010 300 +0.01(+1.00%)
May 27, 2002 1.010 1.010 0.9600 1.000 62,600 +0.00(+0.00%)
May 24, 2002 1.010 1.010 0.9600 1.000 62,600 -0.09(-8.26%)
May 23, 2002 1.020 1.090 1.000 1.090 28,700 +0.00(+0.00%)
May 22, 2002 1.050 1.050 1.030 1.090 6,800 +0.00(+0.00%)
May 21, 2002 1.100 1.100 1.050 1.090 7,700 +0.00(+0.00%)
May 20, 2002 1.050 1.140 1.030 1.090 20,700 +0.07(+6.86%)
May 17, 2002 1.050 1.060 1.000 1.020 14,400 +0.01(+0.99%)
May 16, 2002 1.010 1.030 1.010 1.010 23,300 +0.00(+0.00%)
May 15, 2002 1.000 1.080 1.000 1.010 11,400 +0.01(+1.00%)
May 14, 2002 1.060 1.100 1.000 1.000 43,200 -0.05(-4.76%)
May 13, 2002 1.100 1.100 1.050 1.050 6,500 -0.07(-6.25%)
May 10, 2002 1.090 1.120 1.080 1.120 7,500 +0.03(+2.75%)
May 09, 2002 1.100 1.140 1.090 1.090 4,600 +0.01(+0.93%)
May 08, 2002 1.180 1.180 1.080 1.080 15,800 -0.06(-5.26%)
May 07, 2002 1.180 1.180 1.090 1.140 19,500 -0.03(-2.56%)
May 06, 2002 1.170 1.200 1.110 1.170 55,700 +0.00(+0.00%)
May 03, 2002 1.130 1.170 1.120 1.170 46,200 +0.04(+3.54%)
May 02, 2002 1.100 1.130 1.050 1.130 47,000 +0.03(+2.73%)
May 01, 2002 1.130 1.130 1.000 1.100 41,300 -0.02(-1.79%)
Apr 30, 2002 1.100 1.140 1.100 1.120 4,500 +0.00(+0.00%)
Apr 29, 2002 1.140 1.140 1.100 1.120 33,700 -0.02(-1.75%)
Apr 26, 2002 1.120 1.150 1.110 1.140 11,900 +0.02(+1.79%)
Apr 25, 2002 1.140 1.150 1.110 1.120 28,400 +0.01(+0.90%)
Apr 24, 2002 1.120 1.140 1.110 1.110 6,800 -0.01(-0.89%)
Apr 23, 2002 1.120 1.150 1.120 1.120 6,400 -0.03(-2.61%)
Apr 22, 2002 1.140 1.150 1.140 1.150 1,500 -0.02(-1.71%)
Apr 19, 2002 1.140 1.170 1.120 1.170 9,300 +0.02(+1.74%)
Apr 18, 2002 1.160 1.160 1.120 1.150 10,200 +0.00(+0.00%)
Apr 17, 2002 1.150 1.150 1.120 1.150 19,900 +0.00(+0.00%)
Apr 16, 2002 1.120 1.170 1.100 1.150 27,600 +0.05(+4.55%)
Apr 15, 2002 1.100 1.100 1.090 1.100 50,000 -0.01(-0.90%)
Apr 12, 2002 1.110 1.110 1.110 1.110 500 -0.01(-0.89%)
Apr 11, 2002 1.140 1.160 1.100 1.120 9,700 -0.01(-0.88%)
Apr 10, 2002 1.150 1.170 1.100 1.130 480,000 +0.00(+0.00%)
Apr 09, 2002 1.100 1.170 1.100 1.130 6,300 -0.04(-3.42%)
Apr 08, 2002 1.160 1.170 1.120 1.170 4,900 +0.06(+5.41%)
Apr 05, 2002 1.110 1.160 1.110 1.110 600 -0.04(-3.48%)
Apr 04, 2002 1.160 1.160 1.110 1.150 1,800 +0.04(+3.60%)
Apr 03, 2002 1.130 1.160 1.110 1.110 8,500 -0.04(-3.48%)
Apr 02, 2002 1.170 1.170 1.130 1.150 4,700 -0.02(-1.71%)
Apr 01, 2002 1.150 1.170 1.150 1.170 32,100 +0.04(+3.54%)
Mar 29, 2002 1.150 1.190 1.120 1.130 32,100 +0.00(+0.00%)
Mar 28, 2002 1.150 1.190 1.120 1.130 32,100 -0.02(-1.74%)
Mar 27, 2002 1.130 1.170 1.100 1.150 35,000 -0.01(-0.86%)
Mar 26, 2002 1.100 1.160 1.100 1.160 18,700 +0.07(+6.42%)
Mar 25, 2002 1.150 1.150 1.080 1.090 17,400 -0.04(-3.54%)
Mar 22, 2002 1.130 1.180 1.110 1.130 11,700 -0.03(-2.59%)
Mar 21, 2002 1.190 1.190 1.130 1.160 19,100 -0.01(-0.85%)
Mar 20, 2002 1.190 1.190 1.140 1.170 33,700 -0.02(-1.68%)
Mar 19, 2002 1.130 1.190 1.130 1.190 13,400 +0.04(+3.48%)
Mar 18, 2002 1.200 1.200 1.150 1.150 19,800 -0.03(-2.54%)
Mar 15, 2002 1.190 1.200 1.170 1.180 23,000 +0.00(+0.00%)
Mar 14, 2002 1.230 1.230 1.170 1.180 20,300 +0.01(+0.85%)
Mar 13, 2002 1.150 1.200 1.140 1.170 68,700 +0.04(+3.54%)
Mar 12, 2002 1.150 1.180 1.120 1.130 91,600 +0.01(+0.89%)
Mar 11, 2002 1.060 1.120 1.050 1.120 52,900 +0.07(+6.67%)
Mar 08, 2002 0.8700 1.050 0.8700 1.050 59,000 +0.16(+17.98%)
Mar 07, 2002 0.8500 0.8900 0.8300 0.8900 8,400 +0.04(+4.71%)
Mar 06, 2002 0.8700 0.8800 0.8500 0.8500 20,200 -0.02(-2.30%)
Mar 05, 2002 0.8900 0.9000 0.8500 0.8700 7,500 +0.00(+0.00%)
Mar 04, 2002 0.9000 0.9000 0.8000 0.8700 30,100 -0.03(-3.33%)
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.