Alpha Pro Tech (NY: APT )

7.900 USD +0.270 (+3.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.9400 0.9600 0.9100 0.9600 13,163 +0.02(+2.14%)
Jun 27, 2008 0.9800 0.9800 0.9000 0.9399 51,222 -0.00(-0.01%)
Jun 26, 2008 0.9100 0.9500 0.9000 0.9400 70,300 +0.00(+0.00%)
Jun 25, 2008 0.9400 0.9400 0.9300 0.9400 41,384 +0.01(+1.08%)
Jun 24, 2008 1.000 1.000 0.9000 0.9300 184,318 -0.07(-7.00%)
Jun 23, 2008 0.9700 1.000 0.9700 1.000 19,900 +0.03(+3.09%)
Jun 20, 2008 1.000 1.020 0.9700 0.9700 71,642 -0.03(-3.00%)
Jun 19, 2008 1.010 1.030 1.000 1.000 35,982 -0.01(-0.99%)
Jun 18, 2008 1.060 1.060 1.010 1.010 8,870 +0.00(+0.00%)
Jun 17, 2008 1.030 1.030 1.010 1.010 9,975 -0.00(-0.01%)
Jun 16, 2008 1.060 1.060 1.010 1.010 2,070 +0.01(+1.01%)
Jun 13, 2008 1.030 1.040 1.000 1.000 102,100 -0.02(-1.96%)
Jun 12, 2008 1.020 1.060 1.020 1.020 42,024 -0.01(-0.97%)
Jun 11, 2008 1.030 1.040 1.030 1.030 13,041 +0.01(+0.98%)
Jun 10, 2008 1.020 1.040 1.010 1.020 7,330 +0.00(+0.00%)
Jun 09, 2008 1.040 1.060 1.020 1.020 34,830 +0.00(+0.00%)
Jun 06, 2008 1.060 1.060 1.020 1.020 15,000 -0.04(-3.77%)
Jun 05, 2008 1.050 1.060 1.020 1.060 32,525 +0.03(+2.91%)
Jun 04, 2008 1.040 1.070 1.030 1.030 52,360 -0.03(-2.83%)
Jun 03, 2008 1.080 1.080 1.040 1.060 22,584 +0.01(+0.95%)
Jun 02, 2008 1.050 1.070 1.050 1.050 15,157 -0.02(-1.87%)
May 30, 2008 1.050 1.080 1.040 1.070 28,406 +0.02(+1.90%)
May 29, 2008 1.070 1.080 1.050 1.050 93,592 -0.01(-0.94%)
May 28, 2008 1.070 1.080 1.040 1.060 93,600 -0.02(-1.85%)
May 27, 2008 1.080 1.090 1.060 1.080 35,328 -0.01(-0.92%)
May 26, 2008 1.100 1.100 1.060 1.090 0 +0.00(+0.00%)
May 23, 2008 1.100 1.100 1.060 1.090 13,700 +0.00(+0.01%)
May 22, 2008 1.090 1.110 1.060 1.090 39,850 -0.00(-0.01%)
May 21, 2008 1.030 1.090 1.020 1.090 99,840 +0.04(+3.81%)
May 20, 2008 1.060 1.090 1.040 1.050 71,147 -0.02(-1.87%)
May 19, 2008 1.070 1.100 1.070 1.070 50,800 -0.01(-0.93%)
May 16, 2008 1.050 1.100 1.050 1.080 71,425 +0.00(+0.00%)
May 15, 2008 1.090 1.100 1.040 1.080 116,456 -0.01(-0.92%)
May 14, 2008 1.180 1.180 1.060 1.090 233,897 -0.07(-6.03%)
May 13, 2008 1.120 1.160 1.120 1.160 44,925 +0.03(+2.65%)
May 12, 2008 1.110 1.150 1.110 1.130 59,991 +0.00(+0.00%)
May 09, 2008 1.110 1.130 1.080 1.130 33,500 +0.02(+1.80%)
May 08, 2008 1.120 1.120 1.080 1.110 18,080 +0.01(+0.91%)
May 07, 2008 1.080 1.110 1.080 1.100 28,750 +0.02(+1.85%)
May 06, 2008 1.080 1.120 1.070 1.080 163,211 -0.02(-1.82%)
May 05, 2008 1.100 1.100 1.070 1.100 42,247 +0.01(+0.92%)
May 02, 2008 1.146 1.170 1.000 1.090 257,780 -0.06(-5.22%)
May 01, 2008 1.160 1.200 1.120 1.150 107,653 -0.03(-2.54%)
Apr 30, 2008 1.210 1.210 1.174 1.180 16,293 -0.01(-0.84%)
Apr 29, 2008 1.180 1.202 1.180 1.190 40,860 -0.01(-0.92%)
Apr 28, 2008 1.190 1.210 1.190 1.201 7,200 +0.01(+0.92%)
Apr 25, 2008 1.180 1.200 1.180 1.190 13,800 -0.01(-0.83%)
Apr 24, 2008 1.190 1.210 1.180 1.200 10,400 +0.01(+0.84%)
Apr 23, 2008 1.150 1.210 1.150 1.190 18,116 +0.02(+1.71%)
Apr 22, 2008 1.180 1.220 1.170 1.170 33,715 -0.03(-2.50%)
Apr 21, 2008 1.200 1.220 1.180 1.200 17,300 +0.00(+0.00%)
Apr 18, 2008 1.200 1.220 1.180 1.200 35,080 +0.01(+0.84%)
Apr 17, 2008 1.160 1.410 1.110 1.190 518,743 +0.00(+0.00%)
Apr 16, 2008 1.200 1.200 1.190 1.190 36,325 -0.01(-0.83%)
Apr 15, 2008 1.190 1.210 1.180 1.200 22,000 +0.01(+0.84%)
Apr 14, 2008 1.180 1.210 1.180 1.190 9,480 -0.01(-0.83%)
Apr 11, 2008 1.180 1.200 1.170 1.200 37,775 +0.02(+1.69%)
Apr 10, 2008 1.200 1.210 1.170 1.180 44,100 -0.01(-0.84%)
Apr 09, 2008 1.200 1.200 1.170 1.190 39,400 -0.01(-0.83%)
Apr 08, 2008 1.180 1.200 1.170 1.200 54,000 +0.01(+0.84%)
Apr 07, 2008 1.190 1.200 1.180 1.190 27,200 +0.00(+0.00%)
Apr 04, 2008 1.200 1.210 1.180 1.190 43,900 -0.01(-0.83%)
Apr 03, 2008 1.240 1.240 1.200 1.200 28,064 -0.02(-1.64%)
Apr 02, 2008 1.170 1.230 1.170 1.220 119,100 +0.05(+4.27%)
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.