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 30, 2003 2.600 2.700 2.400 2.440 600,700 -0.09(-3.56%)
May 29, 2003 2.300 2.560 2.300 2.530 1,038,600 +0.23(+10.00%)
May 28, 2003 2.240 2.300 2.190 2.300 248,900 +0.11(+5.02%)
May 27, 2003 2.300 2.350 2.160 2.190 385,300 -0.07(-3.10%)
May 23, 2003 2.170 2.340 2.120 2.260 361,300 +0.11(+5.12%)
May 22, 2003 2.110 2.160 2.100 2.150 90,700 +0.02(+0.94%)
May 21, 2003 2.170 2.180 2.100 2.130 119,000 +0.01(+0.47%)
May 20, 2003 2.220 2.250 2.100 2.120 251,600 +0.01(+0.47%)
May 19, 2003 2.230 2.290 2.100 2.110 304,500 -0.12(-5.38%)
May 16, 2003 2.100 2.280 2.090 2.230 300,300 +0.12(+5.69%)
May 15, 2003 2.240 2.240 2.100 2.110 228,800 -0.08(-3.65%)
May 14, 2003 2.210 2.250 2.110 2.190 343,600 -0.06(-2.67%)
May 13, 2003 2.290 2.350 2.240 2.250 226,100 -0.05(-2.17%)
May 12, 2003 2.350 2.350 2.240 2.300 307,900 -0.05(-2.13%)
May 09, 2003 2.610 2.740 2.250 2.350 733,600 -0.18(-7.11%)
May 08, 2003 2.180 2.600 2.130 2.530 1,354,900 +0.40(+18.78%)
May 07, 2003 2.050 2.200 2.000 2.130 428,600 +0.04(+1.91%)
May 06, 2003 2.150 2.170 1.990 2.090 774,700 -0.10(-4.57%)
May 05, 2003 2.330 2.380 2.000 2.190 468,100 -0.14(-6.01%)
May 02, 2003 2.350 2.450 2.210 2.330 543,900 +0.23(+10.95%)
Apr 30, 2003 2.250 2.400 2.010 2.100 1,526,500 -0.32(-13.22%)
Apr 29, 2003 2.840 2.850 2.290 2.420 1,840,300 -0.36(-12.95%)
Apr 28, 2003 3.100 3.200 2.780 2.780 1,697,800 -0.32(-10.32%)
Apr 25, 2003 2.990 3.150 2.760 3.100 1,612,900 +0.15(+5.08%)
Apr 24, 2003 2.600 2.980 2.600 2.950 2,110,100 +0.38(+14.79%)
Apr 23, 2003 2.500 2.650 2.330 2.570 831,000 +0.07(+2.80%)
Apr 22, 2003 2.730 2.740 2.480 2.500 878,600 -0.19(-7.06%)
Apr 21, 2003 2.350 2.700 2.260 2.690 1,598,600 +0.49(+22.27%)
Apr 17, 2003 2.320 2.410 1.900 2.200 970,700 -0.17(-7.17%)
Apr 16, 2003 2.500 2.750 2.250 2.370 2,022,000 -0.10(-4.05%)
Apr 15, 2003 2.090 2.490 2.070 2.470 1,439,100 +0.40(+19.32%)
Apr 14, 2003 1.880 2.150 1.880 2.070 708,200 +0.22(+11.89%)
Apr 11, 2003 1.980 1.980 1.700 1.850 423,800 -0.03(-1.60%)
Apr 10, 2003 2.060 2.190 1.780 1.880 1,093,400 -0.19(-9.18%)
Apr 09, 2003 1.600 2.080 1.590 2.070 1,197,700 +0.47(+29.37%)
Apr 08, 2003 1.560 1.600 1.460 1.600 229,600 +0.10(+6.67%)
Apr 07, 2003 1.530 1.590 1.460 1.500 146,300 +0.04(+2.74%)
Apr 04, 2003 1.580 1.590 1.400 1.460 193,400 -0.07(-4.58%)
Apr 03, 2003 1.480 1.590 1.480 1.530 308,800 +0.03(+2.00%)
Apr 02, 2003 1.700 1.700 1.460 1.500 384,600 -0.20(-11.76%)
Apr 01, 2003 2.050 2.050 1.350 1.700 1,020,100 -0.01(-0.58%)
Mar 31, 2003 1.150 1.710 1.080 1.710 792,200 +0.75(+78.12%)
Mar 27, 2003 0.9700 0.9800 0.9600 0.9600 4,600 +0.02(+2.13%)
Mar 26, 2003 0.9400 0.9400 0.9300 0.9400 23,100 +0.02(+2.17%)
Mar 25, 2003 0.9100 0.9500 0.9100 0.9200 22,300 +0.01(+1.10%)
Mar 24, 2003 0.9100 0.9200 0.9100 0.9100 7,300 -0.01(-1.09%)
Mar 21, 2003 0.9300 0.9400 0.9200 0.9200 29,600 +0.00(+0.00%)
Mar 20, 2003 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Mar 19, 2003 0.9400 0.9500 0.9100 0.9200 29,000 -0.08(-8.00%)
Mar 18, 2003 0.9200 1.000 0.9200 1.000 119,900 +0.05(+5.26%)
Mar 17, 2003 0.9500 0.9700 0.9000 0.9500 8,200 +0.00(+0.00%)
Mar 14, 2003 0.9400 0.9500 0.9200 0.9500 30,100 +0.07(+7.95%)
Mar 13, 2003 0.9300 0.9300 0.8800 0.8800 41,500 +0.00(+0.00%)
Mar 12, 2003 0.9000 0.9200 0.8800 0.8800 13,900 -0.02(-2.22%)
Mar 11, 2003 0.9500 0.9600 0.9000 0.9000 5,400 +0.00(+0.00%)
Mar 10, 2003 0.9000 0.9000 0.9000 0.9000 4,300 -0.01(-1.10%)
Mar 07, 2003 0.9100 0.9100 0.9000 0.9100 4,900 +0.00(+0.00%)
Mar 06, 2003 0.9100 0.9100 0.9100 0.9100 1,000 -0.05(-5.21%)
Mar 05, 2003 0.9000 0.9600 0.9000 0.9600 20,700 +0.06(+6.67%)
Mar 04, 2003 0.9000 0.9000 0.9000 0.9000 1,000 +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.