Alpha Pro Tech (NY: APT )

6.210 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.275 2.300 2.250 2.290 17,982 +0.02(+0.88%)
May 29, 2014 2.280 2.300 2.267 2.270 20,876 -0.01(-0.44%)
May 28, 2014 2.230 2.300 2.210 2.280 26,491 +0.05(+2.24%)
May 27, 2014 2.210 2.250 2.200 2.230 53,767 +0.02(+0.90%)
May 23, 2014 2.230 2.210 2.210 2.210 26,800 -0.01(-0.45%)
May 22, 2014 2.230 2.230 2.203 2.220 29,388 -0.01(-0.45%)
May 21, 2014 2.240 2.240 2.143 2.230 77,613 +0.03(+1.36%)
May 20, 2014 2.180 2.240 2.180 2.200 73,933 +0.02(+0.69%)
May 19, 2014 2.133 2.300 2.133 2.185 272,638 +0.02(+1.16%)
May 16, 2014 2.144 2.170 2.140 2.160 32,789 +0.00(+0.00%)
May 15, 2014 2.140 2.170 2.090 2.160 70,527 +0.01(+0.47%)
May 14, 2014 2.030 2.150 2.030 2.150 168,760 +0.07(+3.37%)
May 13, 2014 2.060 2.120 2.050 2.080 31,782 +0.04(+1.96%)
May 12, 2014 2.070 2.100 2.040 2.040 33,658 -0.03(-1.45%)
May 09, 2014 2.010 2.080 1.970 2.070 46,196 +0.06(+2.99%)
May 08, 2014 2.000 2.040 1.970 2.010 36,417 +0.03(+1.52%)
May 07, 2014 1.970 2.050 1.960 1.980 109,792 -0.15(-6.82%)
May 06, 2014 2.050 2.150 2.040 2.125 93,517 +0.04(+2.16%)
May 05, 2014 2.040 2.080 2.010 2.080 46,486 +0.04(+1.96%)
May 02, 2014 1.994 2.050 1.980 2.040 68,853 +0.10(+5.15%)
May 01, 2014 2.030 2.030 1.920 1.940 71,276 -0.12(-5.83%)
Apr 30, 2014 2.020 2.090 2.000 2.060 39,578 +0.04(+1.98%)
Apr 29, 2014 2.020 2.040 1.970 2.020 18,615 +0.03(+1.51%)
Apr 28, 2014 2.021 2.021 1.970 1.990 28,182 -0.03(-1.49%)
Apr 25, 2014 2.030 2.090 1.960 2.020 23,696 +0.01(+0.50%)
Apr 24, 2014 1.960 2.020 1.940 2.010 76,586 +0.03(+1.52%)
Apr 23, 2014 1.980 2.020 1.960 1.980 49,679 -0.01(-0.50%)
Apr 22, 2014 2.030 2.030 1.970 1.990 56,165 -0.01(-0.50%)
Apr 21, 2014 2.040 2.053 1.990 2.000 56,748 -0.05(-2.44%)
Apr 17, 2014 2.000 2.050 2.050 2.050 62,200 +0.05(+2.50%)
Apr 16, 2014 2.060 2.100 1.950 2.000 184,696 -0.09(-4.31%)
Apr 15, 2014 2.073 2.110 2.050 2.090 57,599 +0.04(+1.95%)
Apr 14, 2014 2.090 2.110 2.050 2.050 41,685 -0.06(-2.84%)
Apr 11, 2014 2.100 2.130 2.080 2.110 26,701 -0.03(-1.40%)
Apr 10, 2014 2.230 2.230 2.100 2.140 21,900 -0.06(-2.73%)
Apr 09, 2014 2.160 2.200 2.150 2.200 32,341 +0.06(+2.80%)
Apr 08, 2014 2.160 2.180 2.140 2.140 57,642 -0.03(-1.51%)
Apr 07, 2014 2.170 2.250 2.170 2.173 30,760 -0.02(-0.79%)
Apr 04, 2014 2.250 2.290 2.180 2.190 75,539 -0.08(-3.52%)
Apr 03, 2014 2.211 2.280 2.211 2.270 29,464 +0.04(+1.79%)
Apr 02, 2014 2.270 2.280 2.230 2.230 10,587 -0.02(-0.89%)
Apr 01, 2014 2.225 2.281 2.210 2.250 38,075 +0.01(+0.45%)
Mar 31, 2014 2.240 2.260 2.210 2.240 26,706 +0.04(+1.82%)
Mar 28, 2014 2.200 2.220 2.170 2.200 19,898 +0.01(+0.46%)
Mar 27, 2014 2.180 2.190 2.170 2.190 26,250 +0.01(+0.46%)
Mar 26, 2014 2.240 2.300 2.180 2.180 47,499 -0.07(-3.11%)
Mar 25, 2014 2.200 2.290 2.200 2.250 34,765 +0.05(+2.27%)
Mar 24, 2014 2.300 2.300 2.200 2.200 82,249 -0.13(-5.58%)
Mar 21, 2014 2.150 2.330 2.130 2.330 23,922 +0.18(+8.37%)
Mar 20, 2014 2.220 2.220 2.150 2.150 42,013 -0.05(-2.27%)
Mar 19, 2014 2.220 2.280 2.200 2.200 23,326 -0.02(-0.90%)
Mar 18, 2014 2.180 2.240 2.180 2.220 58,664 +0.04(+1.83%)
Mar 17, 2014 2.040 2.260 2.040 2.180 202,058 +0.11(+5.31%)
Mar 14, 2014 2.130 2.130 2.050 2.070 80,507 +0.00(+0.00%)
Mar 13, 2014 2.070 2.140 2.030 2.070 81,627 +0.00(+0.00%)
Mar 12, 2014 2.010 2.100 2.010 2.070 15,940 +0.02(+0.98%)
Mar 11, 2014 2.180 2.190 2.030 2.050 200,267 -0.13(-5.96%)
Mar 10, 2014 2.210 2.220 2.160 2.180 64,110 -0.04(-1.80%)
Mar 07, 2014 2.180 2.220 2.140 2.220 78,050 +0.02(+0.91%)
Mar 06, 2014 2.340 2.340 2.160 2.200 149,532 -0.13(-5.58%)
Mar 05, 2014 2.340 2.340 2.290 2.330 41,001 +0.00(+0.00%)
Mar 04, 2014 2.380 2.380 2.311 2.330 38,835 -0.02(-0.85%)
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.