Alpha Pro Tech (NY: APT )

9.580 USD -0.120 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.500 1.550 1.490 1.530 8,300 +0.03(+2.00%)
Apr 27, 2012 1.470 1.500 1.470 1.500 31,068 +0.03(+2.04%)
Apr 26, 2012 1.450 1.490 1.450 1.470 18,588 +0.02(+1.38%)
Apr 25, 2012 1.430 1.490 1.430 1.450 17,400 +0.01(+0.69%)
Apr 24, 2012 1.460 1.470 1.410 1.440 42,075 -0.01(-0.69%)
Apr 23, 2012 1.400 1.450 1.340 1.450 12,910 +0.05(+3.57%)
Apr 20, 2012 1.410 1.430 1.400 1.400 31,568 +0.00(+0.00%)
Apr 19, 2012 1.400 1.429 1.400 1.400 14,854 +0.00(+0.00%)
Apr 18, 2012 1.380 1.410 1.380 1.400 34,074 +0.03(+2.12%)
Apr 17, 2012 1.350 1.410 1.350 1.371 36,010 +0.01(+0.81%)
Apr 16, 2012 1.390 1.400 1.350 1.360 44,680 -0.08(-5.56%)
Apr 13, 2012 1.410 1.440 1.350 1.440 29,107 +0.02(+1.41%)
Apr 12, 2012 1.420 1.450 1.420 1.420 5,638 -0.01(-0.70%)
Apr 11, 2012 1.420 1.460 1.420 1.430 12,784 +0.03(+2.14%)
Apr 10, 2012 1.410 1.440 1.350 1.400 55,614 +0.01(+1.01%)
Apr 09, 2012 1.460 1.460 1.381 1.386 47,611 -0.07(-4.55%)
Apr 05, 2012 1.510 1.520 1.450 1.452 31,386 -0.06(-3.84%)
Apr 04, 2012 1.530 1.540 1.510 1.510 32,566 -0.04(-2.58%)
Apr 03, 2012 1.540 1.550 1.520 1.550 1,558 +0.00(+0.00%)
Apr 02, 2012 1.530 1.560 1.520 1.550 23,106 +0.02(+1.31%)
Mar 30, 2012 1.570 1.570 1.510 1.530 45,448 -0.02(-1.29%)
Mar 29, 2012 1.570 1.580 1.510 1.550 28,186 +0.00(+0.00%)
Mar 28, 2012 1.550 1.550 1.540 1.550 12,402 +0.00(+0.00%)
Mar 27, 2012 1.580 1.580 1.530 1.550 96,092 +0.02(+1.31%)
Mar 26, 2012 1.540 1.570 1.510 1.530 12,520 -0.03(-1.92%)
Mar 23, 2012 1.500 1.570 1.500 1.560 177,332 +0.09(+6.13%)
Mar 22, 2012 1.500 1.500 1.440 1.470 21,115 +0.01(+0.68%)
Mar 21, 2012 1.480 1.490 1.450 1.460 53,427 +0.00(+0.00%)
Mar 20, 2012 1.510 1.530 1.460 1.460 58,869 -0.04(-2.67%)
Mar 19, 2012 1.540 1.570 1.480 1.500 23,239 -0.08(-5.06%)
Mar 16, 2012 1.550 1.580 1.460 1.580 72,631 +0.04(+2.60%)
Mar 15, 2012 1.560 1.560 1.510 1.540 29,219 -0.00(-0.13%)
Mar 14, 2012 1.540 1.570 1.533 1.542 63,716 +0.00(+0.14%)
Mar 13, 2012 1.480 1.540 1.480 1.540 32,218 +0.03(+1.98%)
Mar 12, 2012 1.480 1.520 1.480 1.510 21,845 +0.01(+0.67%)
Mar 09, 2012 1.530 1.540 1.500 1.500 39,894 +0.00(+0.00%)
Mar 08, 2012 1.480 1.520 1.480 1.500 36,353 +0.01(+0.67%)
Mar 07, 2012 1.540 1.540 1.480 1.490 18,895 -0.02(-1.32%)
Mar 06, 2012 1.480 1.530 1.470 1.510 33,949 -0.02(-1.31%)
Mar 05, 2012 1.560 1.560 1.520 1.530 12,477 -0.02(-1.29%)
Mar 02, 2012 1.510 1.560 1.501 1.550 32,108 +0.01(+0.66%)
Mar 01, 2012 1.489 1.550 1.489 1.540 204,081 +0.07(+4.96%)
Feb 29, 2012 1.470 1.480 1.460 1.467 30,446 -0.00(-0.20%)
Feb 28, 2012 1.460 1.490 1.460 1.470 10,103 -0.01(-0.68%)
Feb 27, 2012 1.510 1.510 1.460 1.480 34,444 +0.01(+0.68%)
Feb 24, 2012 1.500 1.510 1.450 1.470 35,187 -0.02(-1.34%)
Feb 23, 2012 1.440 1.500 1.440 1.490 25,263 +0.03(+2.05%)
Feb 22, 2012 1.450 1.490 1.450 1.460 28,206 +0.00(+0.00%)
Feb 21, 2012 1.480 1.480 1.410 1.460 45,555 +0.02(+1.39%)
Feb 17, 2012 1.480 1.490 1.440 1.440 68,236 -0.04(-2.70%)
Feb 16, 2012 1.430 1.480 1.430 1.480 70,266 +0.04(+3.14%)
Feb 15, 2012 1.390 1.450 1.370 1.435 28,230 +0.03(+1.77%)
Feb 14, 2012 1.440 1.440 1.400 1.410 22,993 +0.00(+0.00%)
Feb 13, 2012 1.380 1.422 1.370 1.410 16,720 +0.04(+2.92%)
Feb 10, 2012 1.415 1.430 1.370 1.370 19,826 -0.05(-3.52%)
Feb 09, 2012 1.430 1.430 1.380 1.420 39,822 -0.01(-0.70%)
Feb 08, 2012 1.440 1.460 1.350 1.430 59,889 -0.02(-1.38%)
Feb 07, 2012 1.410 1.460 1.405 1.450 44,925 +0.04(+2.91%)
Feb 06, 2012 1.370 1.430 1.370 1.409 55,340 +0.08(+5.94%)
Feb 03, 2012 1.383 1.450 1.330 1.330 56,800 -0.05(-3.62%)
Feb 02, 2012 1.400 1.440 1.360 1.380 34,490 -0.00(-0.29%)
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.