Alpha Pro Tech (NY: APT )

7.630 USD +0.220 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.130 2.130 2.080 2.110 67,098 -0.02(-0.94%)
Jun 29, 2009 2.220 2.220 2.050 2.130 104,136 -0.09(-4.05%)
Jun 26, 2009 2.060 2.220 2.050 2.220 128,145 +0.16(+7.51%)
Jun 25, 2009 2.020 2.080 2.020 2.065 70,590 +0.04(+2.23%)
Jun 24, 2009 1.940 2.087 1.930 2.020 61,301 +0.09(+4.66%)
Jun 23, 2009 1.950 1.960 1.870 1.930 75,550 +0.00(+0.00%)
Jun 22, 2009 1.930 1.980 1.930 1.930 61,173 +0.00(+0.00%)
Jun 19, 2009 1.850 1.950 1.830 1.930 41,776 +0.07(+3.76%)
Jun 18, 2009 1.880 1.880 1.850 1.860 43,504 -0.02(-1.06%)
Jun 17, 2009 1.990 1.990 1.820 1.880 97,145 -0.12(-5.91%)
Jun 16, 2009 2.190 2.210 1.990 1.998 117,415 -0.14(-6.64%)
Jun 15, 2009 2.220 2.220 2.070 2.140 160,897 +0.03(+1.42%)
Jun 12, 2009 2.030 2.190 2.030 2.110 181,383 +0.09(+4.50%)
Jun 11, 2009 1.920 2.090 1.910 2.019 252,650 +0.04(+1.98%)
Jun 10, 2009 1.840 2.030 1.840 1.980 241,363 +0.17(+9.39%)
Jun 09, 2009 1.670 1.840 1.670 1.810 114,513 +0.11(+6.47%)
Jun 08, 2009 1.800 1.830 1.700 1.700 125,215 -0.15(-8.11%)
Jun 05, 2009 1.840 1.880 1.770 1.850 292,167 +0.02(+1.09%)
Jun 04, 2009 1.510 1.890 1.510 1.830 605,154 +0.27(+17.31%)
Jun 03, 2009 1.620 1.620 1.550 1.560 59,752 -0.03(-1.89%)
Jun 02, 2009 1.600 1.610 1.550 1.590 77,341 +0.03(+1.92%)
Jun 01, 2009 1.600 1.600 1.500 1.560 77,889 +0.01(+0.65%)
May 29, 2009 1.500 1.570 1.440 1.550 88,876 +0.08(+5.44%)
May 28, 2009 1.440 1.470 1.400 1.470 75,495 +0.07(+5.00%)
May 27, 2009 1.470 1.530 1.400 1.400 137,645 -0.07(-4.76%)
May 26, 2009 1.500 1.500 1.400 1.470 86,252 -0.05(-3.29%)
May 22, 2009 1.550 1.550 1.520 1.520 27,850 +0.00(+0.00%)
May 21, 2009 1.570 1.570 1.500 1.520 71,937 -0.01(-0.65%)
May 20, 2009 1.510 1.560 1.510 1.530 72,200 +0.00(+0.00%)
May 19, 2009 1.560 1.560 1.500 1.530 61,124 -0.01(-0.66%)
May 18, 2009 1.500 1.630 1.450 1.540 120,266 +0.04(+2.67%)
May 15, 2009 1.400 1.530 1.400 1.500 63,280 +0.10(+7.14%)
May 14, 2009 1.470 1.470 1.390 1.400 110,192 -0.07(-4.76%)
May 13, 2009 1.450 1.510 1.420 1.470 68,441 -0.07(-4.55%)
May 12, 2009 1.650 1.650 1.500 1.540 109,703 -0.06(-3.75%)
May 11, 2009 1.500 1.650 1.480 1.600 225,118 +0.12(+8.11%)
May 08, 2009 1.490 1.500 1.390 1.480 137,821 +0.02(+1.37%)
May 07, 2009 1.480 1.510 1.450 1.460 185,197 -0.05(-3.31%)
May 06, 2009 1.650 1.650 1.450 1.510 375,036 -0.13(-7.93%)
May 05, 2009 1.380 1.640 1.300 1.640 617,826 +0.21(+14.69%)
May 04, 2009 1.500 1.500 1.420 1.430 439,083 -0.16(-10.06%)
May 01, 2009 1.460 1.600 1.430 1.590 316,433 +0.09(+6.00%)
Apr 30, 2009 1.500 1.700 1.450 1.500 453,179 -0.16(-9.64%)
Apr 29, 2009 1.530 1.690 1.410 1.660 919,869 -0.08(-4.60%)
Apr 28, 2009 1.920 1.940 1.550 1.740 1,210,457 -0.05(-2.79%)
Apr 27, 2009 1.990 2.150 1.660 1.790 2,515,607 +0.43(+31.62%)
Apr 24, 2009 1.260 1.360 1.250 1.360 150,122 +0.13(+10.57%)
Apr 23, 2009 1.190 1.240 1.190 1.230 29,400 +0.05(+4.24%)
Apr 22, 2009 1.130 1.220 1.130 1.180 75,367 +0.05(+4.42%)
Apr 21, 2009 1.080 1.150 1.080 1.130 84,274 +0.04(+3.67%)
Apr 20, 2009 1.110 1.120 1.090 1.090 46,965 -0.02(-1.80%)
Apr 17, 2009 1.120 1.120 1.100 1.110 40,292 +0.00(+0.00%)
Apr 16, 2009 1.100 1.120 1.100 1.110 48,600 +0.01(+0.91%)
Apr 15, 2009 1.100 1.110 1.090 1.100 13,500 +0.00(+0.00%)
Apr 14, 2009 1.060 1.120 1.060 1.100 147,650 +0.04(+3.77%)
Apr 13, 2009 1.060 1.080 1.060 1.060 249,750 +0.00(+0.00%)
Apr 09, 2009 1.030 1.080 1.030 1.060 60,220 +0.03(+2.91%)
Apr 08, 2009 1.020 1.080 0.9801 1.030 118,479 +0.00(+0.00%)
Apr 07, 2009 1.060 1.060 1.000 1.030 200,600 -0.04(-3.74%)
Apr 06, 2009 1.000 1.070 1.000 1.070 25,853 +0.01(+0.94%)
Apr 03, 2009 1.030 1.070 1.030 1.060 25,650 +0.03(+2.91%)
Apr 02, 2009 0.9900 1.070 0.9900 1.030 72,700 +0.04(+4.04%)
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.