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, 2012 1.290 1.330 1.290 1.290 11,240 -0.01(-0.78%)
May 30, 2012 1.300 1.302 1.280 1.300 2,150 -0.05(-3.38%)
May 29, 2012 1.270 1.350 1.270 1.346 24,649 +0.10(+7.65%)
May 25, 2012 1.270 1.270 1.250 1.250 20,236 -0.02(-1.57%)
May 24, 2012 1.270 1.270 1.260 1.270 17,287 -0.03(-2.30%)
May 23, 2012 1.240 1.300 1.240 1.300 12,887 +0.04(+3.17%)
May 22, 2012 1.230 1.270 1.230 1.260 29,320 +0.00(+0.00%)
May 21, 2012 1.230 1.291 1.200 1.260 49,822 -0.01(-0.79%)
May 18, 2012 1.310 1.321 1.250 1.270 53,534 -0.04(-3.05%)
May 17, 2012 1.290 1.340 1.290 1.310 22,070 +0.02(+1.55%)
May 16, 2012 1.310 1.320 1.290 1.290 15,050 -0.01(-0.77%)
May 15, 2012 1.360 1.420 1.300 1.300 58,072 -0.09(-6.47%)
May 14, 2012 1.380 1.420 1.350 1.390 17,880 +0.00(+0.00%)
May 11, 2012 1.370 1.400 1.370 1.390 8,240 +0.01(+0.72%)
May 10, 2012 1.370 1.385 1.370 1.380 14,334 +0.00(+0.00%)
May 09, 2012 1.380 1.400 1.371 1.380 8,548 +0.00(+0.00%)
May 08, 2012 1.460 1.480 1.360 1.380 50,959 -0.08(-5.48%)
May 07, 2012 1.460 1.470 1.440 1.460 13,719 +0.01(+0.69%)
May 04, 2012 1.530 1.540 1.450 1.450 32,615 -0.06(-3.97%)
May 03, 2012 1.480 1.550 1.480 1.510 23,997 +0.03(+2.03%)
May 02, 2012 1.520 1.520 1.470 1.480 27,056 -0.04(-2.63%)
May 01, 2012 1.530 1.550 1.520 1.520 11,305 -0.01(-0.65%)
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%)
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.