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 (%)
Oct 31, 2012 1.600 1.650 1.550 1.580 40,408 -0.01(-0.63%)
Oct 26, 2012 1.600 1.590 1.590 1.590 52,900 +0.02(+1.27%)
Oct 25, 2012 1.550 1.600 1.550 1.570 25,651 +0.04(+2.61%)
Oct 24, 2012 1.500 1.590 1.500 1.530 41,235 +0.02(+1.32%)
Oct 23, 2012 1.600 1.601 1.510 1.510 39,989 -0.11(-6.79%)
Oct 19, 2012 1.630 1.680 1.600 1.620 77,502 +0.01(+0.62%)
Oct 18, 2012 1.590 1.620 1.520 1.610 88,344 +0.05(+3.32%)
Oct 17, 2012 1.470 1.590 1.470 1.558 70,930 +0.10(+6.73%)
Oct 16, 2012 1.480 1.490 1.450 1.460 22,895 -0.02(-1.34%)
Oct 15, 2012 1.460 1.490 1.460 1.480 15,984 -0.01(-0.67%)
Oct 12, 2012 1.480 1.530 1.440 1.490 36,958 +0.03(+1.85%)
Oct 11, 2012 1.480 1.500 1.430 1.463 18,200 +0.04(+3.03%)
Oct 10, 2012 1.500 1.540 1.420 1.420 57,728 -0.05(-3.40%)
Oct 09, 2012 1.520 1.520 1.450 1.470 37,535 -0.05(-3.29%)
Oct 08, 2012 1.500 1.530 1.498 1.520 26,023 +0.03(+2.01%)
Oct 05, 2012 1.540 1.560 1.490 1.490 107,919 -0.01(-0.67%)
Oct 04, 2012 1.490 1.550 1.490 1.500 46,764 +0.02(+1.35%)
Oct 03, 2012 1.450 1.480 1.440 1.480 40,899 +0.08(+5.71%)
Oct 02, 2012 1.420 1.440 1.400 1.400 12,230 +0.00(+0.00%)
Oct 01, 2012 1.420 1.430 1.393 1.400 40,204 -0.05(-3.50%)
Sep 28, 2012 1.460 1.460 1.438 1.451 6,900 -0.01(-0.63%)
Sep 27, 2012 1.420 1.460 1.420 1.460 12,735 +0.02(+1.39%)
Sep 26, 2012 1.440 1.470 1.400 1.440 43,886 -0.04(-2.70%)
Sep 25, 2012 1.420 1.520 1.418 1.480 118,388 +0.06(+4.23%)
Sep 24, 2012 1.380 1.460 1.380 1.420 31,750 +0.06(+4.41%)
Sep 21, 2012 1.380 1.400 1.360 1.360 26,990 +0.00(+0.00%)
Sep 20, 2012 1.370 1.410 1.360 1.360 11,222 -0.03(-2.16%)
Sep 19, 2012 1.400 1.420 1.360 1.390 21,500 -0.01(-0.71%)
Sep 18, 2012 1.390 1.400 1.380 1.400 21,880 +0.00(+0.00%)
Sep 17, 2012 1.400 1.420 1.380 1.400 63,450 -0.02(-1.41%)
Sep 14, 2012 1.420 1.420 1.400 1.420 11,900 -0.00(-0.07%)
Sep 13, 2012 1.400 1.440 1.400 1.421 3,430 +0.02(+1.50%)
Sep 12, 2012 1.420 1.450 1.400 1.400 6,150 -0.02(-1.41%)
Sep 11, 2012 1.440 1.450 1.390 1.420 20,548 -0.03(-2.07%)
Sep 10, 2012 1.420 1.470 1.420 1.450 69,959 +0.03(+2.11%)
Sep 07, 2012 1.380 1.430 1.350 1.420 20,917 +0.04(+2.90%)
Sep 06, 2012 1.380 1.420 1.370 1.380 33,590 +0.00(+0.00%)
Sep 05, 2012 1.390 1.400 1.380 1.380 9,000 -0.02(-1.43%)
Sep 04, 2012 1.410 1.410 1.380 1.400 10,500 +0.01(+0.72%)
Aug 31, 2012 1.420 1.420 1.380 1.390 5,136 +0.00(+0.00%)
Aug 30, 2012 1.400 1.402 1.380 1.390 9,300 +0.00(+0.00%)
Aug 29, 2012 1.390 1.391 1.390 1.390 10,752 +0.00(+0.00%)
Aug 27, 2012 1.390 1.420 1.380 1.390 12,430 +0.01(+0.72%)
Aug 24, 2012 1.370 1.420 1.370 1.380 22,370 -0.02(-1.43%)
Aug 23, 2012 1.390 1.410 1.390 1.400 10,100 +0.01(+0.72%)
Aug 22, 2012 1.390 1.390 1.390 1.390 2,200 +0.02(+1.46%)
Aug 21, 2012 1.390 1.394 1.370 1.370 7,584 -0.02(-1.44%)
Aug 20, 2012 1.400 1.420 1.390 1.390 14,139 +0.00(+0.00%)
Aug 17, 2012 1.370 1.400 1.370 1.390 18,280 +0.02(+1.46%)
Aug 16, 2012 1.370 1.380 1.370 1.370 5,965 -0.01(-0.72%)
Aug 15, 2012 1.370 1.390 1.360 1.380 15,861 +0.02(+1.47%)
Aug 14, 2012 1.370 1.390 1.360 1.360 9,100 +0.00(+0.00%)
Aug 13, 2012 1.370 1.380 1.330 1.360 37,641 +0.00(+0.00%)
Aug 10, 2012 1.400 1.400 1.360 1.360 12,275 -0.04(-2.86%)
Aug 09, 2012 1.390 1.420 1.350 1.400 22,480 +0.02(+1.46%)
Aug 08, 2012 1.420 1.420 1.380 1.380 21,684 -0.04(-2.82%)
Aug 07, 2012 1.450 1.450 1.390 1.420 13,282 +0.01(+0.71%)
Aug 06, 2012 1.380 1.430 1.380 1.410 4,790 +0.04(+2.92%)
Aug 03, 2012 1.360 1.400 1.350 1.370 16,592 +0.01(+0.81%)
Aug 02, 2012 1.350 1.360 1.350 1.359 13,000 +0.02(+1.42%)
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.