Alpha Pro Tech (NY: APT )

6.410 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.720 2.820 2.700 2.800 59,600 +0.02(+0.72%)
Dec 28, 2006 2.730 3.000 2.720 2.780 71,900 +0.02(+0.72%)
Dec 27, 2006 2.720 2.820 2.716 2.760 75,400 +0.03(+1.10%)
Dec 26, 2006 2.700 2.750 2.700 2.730 7,200 +0.03(+1.11%)
Dec 22, 2006 2.880 2.890 2.600 2.700 121,000 -0.13(-4.59%)
Dec 21, 2006 2.610 2.870 2.610 2.830 174,000 +0.14(+5.30%)
Dec 20, 2006 2.550 2.750 2.550 2.688 209,700 +0.14(+5.39%)
Dec 19, 2006 2.510 2.550 2.450 2.550 37,400 +0.05(+2.00%)
Dec 18, 2006 2.400 2.520 2.390 2.500 30,600 +0.06(+2.46%)
Dec 15, 2006 2.470 2.500 2.400 2.440 9,800 -0.05(-2.01%)
Dec 14, 2006 2.400 2.490 2.370 2.490 37,000 +0.10(+4.18%)
Dec 13, 2006 2.470 2.470 2.360 2.390 56,500 -0.11(-4.40%)
Dec 12, 2006 2.520 2.540 2.480 2.500 9,200 -0.02(-0.79%)
Dec 11, 2006 2.500 2.550 2.470 2.520 8,700 +0.05(+2.01%)
Dec 08, 2006 2.540 2.550 2.470 2.470 27,900 -0.07(-2.74%)
Dec 07, 2006 2.520 2.600 2.490 2.540 67,700 +0.05(+2.01%)
Dec 06, 2006 2.460 2.540 2.450 2.490 31,100 +0.03(+1.22%)
Dec 05, 2006 2.520 2.560 2.460 2.460 56,800 -0.06(-2.38%)
Dec 04, 2006 2.410 2.550 2.400 2.520 161,600 +0.12(+5.00%)
Dec 01, 2006 2.380 2.411 2.350 2.400 26,000 +0.00(+0.00%)
Nov 30, 2006 2.360 2.410 2.360 2.400 25,100 +0.01(+0.42%)
Nov 29, 2006 2.270 2.450 2.270 2.390 49,300 +0.08(+3.46%)
Nov 28, 2006 2.300 2.400 2.300 2.310 27,300 -0.04(-1.81%)
Nov 27, 2006 2.490 2.490 2.300 2.353 34,700 -0.06(-2.38%)
Nov 24, 2006 2.350 2.420 2.350 2.410 16,600 +0.01(+0.42%)
Nov 22, 2006 2.330 2.420 2.280 2.400 80,000 +0.01(+0.42%)
Nov 21, 2006 2.320 2.420 2.271 2.390 43,200 +0.02(+0.84%)
Nov 20, 2006 2.350 2.380 2.330 2.370 27,000 +0.03(+1.28%)
Nov 17, 2006 2.290 2.380 2.280 2.340 26,100 +0.03(+1.30%)
Nov 16, 2006 2.340 2.360 2.280 2.310 20,800 -0.06(-2.53%)
Nov 15, 2006 2.370 2.380 2.340 2.370 18,000 -0.02(-0.84%)
Nov 14, 2006 2.400 2.410 2.360 2.390 36,800 -0.02(-0.83%)
Nov 13, 2006 2.410 2.420 2.370 2.410 29,700 +0.04(+1.69%)
Nov 10, 2006 2.340 2.380 2.320 2.370 64,000 +0.03(+1.28%)
Nov 09, 2006 2.360 2.360 2.340 2.340 23,700 -0.01(-0.43%)
Nov 08, 2006 2.320 2.350 2.310 2.350 52,600 +0.05(+2.17%)
Nov 07, 2006 2.360 2.400 2.300 2.300 103,900 -0.05(-2.13%)
Nov 06, 2006 2.330 2.430 2.313 2.350 151,900 -0.03(-1.26%)
Nov 03, 2006 2.270 2.380 2.240 2.380 149,300 +0.12(+5.31%)
Nov 02, 2006 2.240 2.290 2.240 2.260 61,800 +0.02(+0.89%)
Nov 01, 2006 2.220 2.300 2.200 2.240 164,100 -0.01(-0.44%)
Oct 31, 2006 2.250 2.290 2.200 2.250 31,000 +0.00(+0.00%)
Oct 30, 2006 2.230 2.290 2.190 2.250 18,800 -0.01(-0.44%)
Oct 27, 2006 2.290 2.290 2.210 2.260 63,200 -0.03(-1.31%)
Oct 26, 2006 2.260 2.290 2.260 2.290 15,700 +0.00(+0.00%)
Oct 25, 2006 2.280 2.290 2.250 2.290 13,300 +0.01(+0.44%)
Oct 24, 2006 2.310 2.320 2.250 2.280 47,400 -0.04(-1.72%)
Oct 23, 2006 2.330 2.340 2.260 2.320 34,200 +0.02(+0.87%)
Oct 20, 2006 2.300 2.340 2.210 2.300 79,400 +0.00(+0.00%)
Oct 19, 2006 2.260 2.320 2.260 2.300 3,300 +0.02(+0.88%)
Oct 18, 2006 2.350 2.350 2.220 2.280 25,700 -0.02(-0.87%)
Oct 17, 2006 2.200 2.370 2.170 2.300 110,700 +0.10(+4.55%)
Oct 16, 2006 2.180 2.230 2.150 2.200 35,600 +0.02(+0.92%)
Oct 13, 2006 2.220 2.270 2.160 2.180 38,400 -0.08(-3.54%)
Oct 12, 2006 2.260 2.330 2.240 2.260 37,700 -0.01(-0.44%)
Oct 11, 2006 2.300 2.310 2.252 2.270 7,800 -0.09(-3.81%)
Oct 10, 2006 2.290 2.360 2.220 2.360 32,800 +0.03(+1.29%)
Oct 09, 2006 2.280 2.360 2.280 2.330 17,500 +0.01(+0.43%)
Oct 06, 2006 2.370 2.420 2.300 2.320 37,200 -0.07(-2.93%)
Oct 05, 2006 2.380 2.420 2.370 2.390 32,600 -0.01(-0.42%)
Oct 04, 2006 2.380 2.400 2.346 2.400 52,200 +0.01(+0.42%)
Oct 03, 2006 2.360 2.400 2.310 2.390 28,900 +0.06(+2.58%)
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.