Alpha Pro Tech (NY: APT )

9.880 USD +0.820 (+9.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.800 2.850 2.750 2.850 6,740 +0.05(+1.79%)
May 30, 2017 2.750 2.800 2.700 2.800 19,600 +0.10(+3.70%)
May 26, 2017 2.900 2.900 2.700 2.700 62,870 -0.25(-8.47%)
May 25, 2017 2.960 3.000 2.900 2.950 17,948 +0.00(+0.00%)
May 24, 2017 3.050 3.100 2.950 2.950 32,109 -0.10(-3.28%)
May 23, 2017 3.200 3.200 3.050 3.050 41,705 -0.10(-3.17%)
May 22, 2017 3.050 3.250 3.050 3.150 69,990 +0.15(+5.00%)
May 19, 2017 2.950 3.050 2.950 3.000 23,346 +0.10(+3.45%)
May 18, 2017 2.950 3.000 2.900 2.900 28,630 -0.05(-1.69%)
May 17, 2017 3.054 3.150 2.950 2.950 40,646 -0.15(-4.84%)
May 16, 2017 3.200 3.200 3.050 3.100 42,505 -0.10(-3.13%)
May 15, 2017 3.050 3.236 3.050 3.200 51,785 +0.20(+6.67%)
May 12, 2017 2.900 3.300 2.850 3.000 208,909 +0.10(+3.45%)
May 11, 2017 2.900 2.950 2.850 2.900 33,274 +0.00(+0.00%)
May 10, 2017 2.988 3.000 2.850 2.900 47,846 -0.10(-3.33%)
May 09, 2017 2.950 3.070 2.900 3.000 10,984 +0.10(+3.45%)
May 08, 2017 2.950 2.981 2.900 2.900 24,651 -0.05(-1.69%)
May 05, 2017 3.050 3.050 2.950 2.950 13,254 -0.05(-1.67%)
May 04, 2017 2.950 3.046 2.900 3.000 16,806 +0.10(+3.45%)
May 03, 2017 2.850 3.050 2.850 2.900 20,689 +0.05(+1.75%)
May 02, 2017 2.750 3.000 2.750 2.850 74,830 +0.05(+1.79%)
May 01, 2017 2.850 2.850 2.750 2.800 22,542 +0.00(+0.00%)
Apr 28, 2017 2.850 2.850 2.800 2.800 13,052 +0.00(+0.00%)
Apr 27, 2017 2.800 2.846 2.750 2.800 11,606 +0.05(+1.82%)
Apr 26, 2017 2.750 2.801 2.750 2.750 17,934 +0.00(+0.00%)
Apr 25, 2017 2.700 2.800 2.700 2.750 12,616 +0.05(+1.85%)
Apr 24, 2017 2.750 2.750 2.700 2.700 13,465 +0.00(+0.00%)
Apr 21, 2017 2.800 2.800 2.700 2.700 11,171 -0.05(-1.82%)
Apr 20, 2017 2.705 2.850 2.700 2.750 11,183 +0.05(+1.85%)
Apr 19, 2017 2.750 2.750 2.700 2.700 7,091 +0.00(+0.00%)
Apr 18, 2017 2.700 2.748 2.700 2.700 7,548 +0.00(+0.00%)
Apr 17, 2017 2.700 2.800 2.700 2.700 21,568 -0.05(-1.82%)
Apr 13, 2017 2.800 2.850 2.700 2.750 11,494 -0.05(-1.79%)
Apr 12, 2017 2.800 2.850 2.800 2.800 8,192 -0.05(-1.75%)
Apr 11, 2017 2.700 2.950 2.700 2.850 41,148 +0.10(+3.64%)
Apr 10, 2017 2.750 2.850 2.700 2.750 25,539 -0.05(-1.79%)
Apr 07, 2017 2.740 2.800 2.700 2.800 12,487 +0.10(+3.70%)
Apr 06, 2017 2.800 2.800 2.700 2.700 21,502 -0.05(-1.82%)
Apr 05, 2017 2.786 2.850 2.700 2.750 26,135 +0.10(+3.77%)
Apr 04, 2017 2.700 2.850 2.650 2.650 21,207 +0.03(+1.15%)
Apr 03, 2017 2.750 2.750 2.600 2.620 28,790 -0.13(-4.73%)
Mar 31, 2017 2.650 2.750 2.600 2.750 22,245 +0.10(+3.77%)
Mar 30, 2017 2.650 2.700 2.650 2.650 11,565 -0.00(-0.13%)
Mar 29, 2017 2.700 2.700 2.650 2.654 8,212 +0.00(+0.13%)
Mar 28, 2017 2.600 2.700 2.600 2.650 10,578 +0.05(+1.92%)
Mar 27, 2017 2.600 2.650 2.550 2.600 8,872 +0.00(+0.00%)
Mar 24, 2017 2.600 2.650 2.600 2.600 13,611 +0.00(+0.00%)
Mar 23, 2017 2.650 2.750 2.600 2.600 17,465 -0.05(-1.89%)
Mar 22, 2017 2.700 2.724 2.650 2.650 16,142 -0.08(-3.11%)
Mar 21, 2017 2.750 2.850 2.700 2.735 18,113 -0.02(-0.55%)
Mar 20, 2017 2.760 2.800 2.650 2.750 45,961 -0.05(-1.79%)
Mar 17, 2017 2.900 2.900 2.800 2.800 21,375 -0.10(-3.45%)
Mar 16, 2017 2.900 2.946 2.900 2.900 14,147 -0.05(-1.69%)
Mar 15, 2017 3.000 3.050 2.950 2.950 26,144 -0.05(-1.67%)
Mar 14, 2017 2.950 3.000 2.950 3.000 12,612 +0.05(+1.69%)
Mar 13, 2017 2.980 3.000 2.900 2.950 27,774 +0.05(+1.72%)
Mar 10, 2017 3.000 3.000 2.900 2.900 47,458 +0.00(+0.00%)
Mar 09, 2017 3.000 3.050 2.900 2.900 58,938 -0.10(-3.33%)
Mar 08, 2017 3.150 3.200 3.050 3.000 73,136 -0.30(-9.09%)
Mar 07, 2017 3.000 3.325 3.000 3.300 64,423 +0.25(+8.20%)
Mar 06, 2017 3.150 3.200 3.050 3.050 48,222 -0.10(-3.17%)
Mar 03, 2017 3.200 3.250 3.100 3.150 21,874 +0.00(+0.00%)
Mar 02, 2017 3.000 3.200 3.000 3.150 65,156 +0.15(+5.00%)
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.