Alpha Pro Tech (NY: APT )

6.028 USD +0.028 (+0.46%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
Nov 02, 2009 6.385 6.780 6.200 6.520 1,555,921 +0.53(+8.85%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
Oct 01, 2009 5.600 6.250 5.600 5.810 2,365,861 +0.21(+3.75%)
Sep 30, 2009 5.200 5.850 5.050 5.600 3,766,555 +0.84(+17.65%)
Sep 29, 2009 4.600 4.840 4.530 4.760 286,015 +0.18(+3.93%)
Sep 28, 2009 4.600 4.700 4.490 4.580 178,701 +0.00(+0.00%)
Sep 25, 2009 4.790 4.850 4.440 4.580 399,395 -0.27(-5.57%)
Sep 24, 2009 5.030 5.050 4.700 4.850 382,169 -0.19(-3.77%)
Sep 23, 2009 5.040 5.190 5.000 5.040 204,376 -0.06(-1.18%)
Sep 22, 2009 5.300 5.630 4.970 5.100 560,256 -0.30(-5.56%)
Sep 21, 2009 4.900 5.540 4.800 5.400 694,232 +0.50(+10.20%)
Sep 18, 2009 4.900 4.920 4.700 4.900 298,741 +0.01(+0.20%)
Sep 17, 2009 5.070 5.070 4.770 4.890 634,417 -0.16(-3.17%)
Sep 16, 2009 5.220 5.230 4.960 5.050 686,980 -0.22(-4.17%)
Sep 15, 2009 5.500 5.650 4.800 5.270 1,375,740 -0.33(-5.89%)
Sep 14, 2009 5.600 5.740 5.400 5.600 307,806 -0.11(-1.93%)
Sep 11, 2009 5.920 5.920 5.670 5.710 345,726 -0.16(-2.73%)
Sep 10, 2009 5.920 6.050 5.640 5.870 626,021 +0.05(+0.86%)
Sep 09, 2009 5.950 6.100 5.600 5.820 764,909 -0.11(-1.85%)
Sep 08, 2009 5.400 6.048 5.250 5.930 1,288,548 +0.74(+14.26%)
Sep 04, 2009 5.280 5.280 4.890 5.190 449,559 +0.11(+2.17%)
Sep 03, 2009 5.350 5.400 4.980 5.080 490,558 -0.05(-0.97%)
Sep 02, 2009 5.440 5.440 4.880 5.130 1,125,549 -0.38(-6.90%)
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.