Alpha Pro Tech (NY: APT )

7.523 USD +0.113 (+1.53%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.300 3.410 3.300 3.400 10,366 +0.10(+3.03%)
Oct 30, 2018 3.360 3.370 3.300 3.300 5,692 -0.06(-1.79%)
Oct 29, 2018 3.398 3.421 3.350 3.360 7,752 -0.04(-1.18%)
Oct 26, 2018 3.420 3.430 3.390 3.400 15,100 +0.00(+0.00%)
Oct 25, 2018 3.440 3.471 3.400 3.400 13,093 -0.02(-0.50%)
Oct 24, 2018 3.467 3.520 3.417 3.417 22,201 -0.04(-1.26%)
Oct 23, 2018 3.497 3.540 3.450 3.461 15,623 -0.04(-1.12%)
Oct 22, 2018 3.500 3.530 3.500 3.500 6,439 +0.00(+0.00%)
Oct 19, 2018 3.560 3.590 3.500 3.500 18,300 -0.06(-1.69%)
Oct 18, 2018 3.560 3.580 3.500 3.560 32,328 -0.00(-0.14%)
Oct 17, 2018 3.504 3.570 3.500 3.565 29,231 +0.02(+0.42%)
Oct 16, 2018 3.480 3.550 3.480 3.550 15,897 +0.13(+3.80%)
Oct 15, 2018 3.510 3.534 3.420 3.420 16,019 -0.13(-3.66%)
Oct 12, 2018 3.480 3.550 3.480 3.550 22,900 +0.10(+2.90%)
Oct 11, 2018 3.480 3.490 3.450 3.450 17,882 -0.01(-0.29%)
Oct 10, 2018 3.500 3.540 3.460 3.460 11,971 -0.04(-1.14%)
Oct 09, 2018 3.470 3.550 3.460 3.500 11,468 +0.02(+0.64%)
Oct 08, 2018 3.506 3.506 3.460 3.478 19,645 -0.04(-1.20%)
Oct 05, 2018 3.540 3.550 3.500 3.520 10,200 -0.03(-0.85%)
Oct 04, 2018 3.490 3.550 3.450 3.550 8,685 +0.10(+2.90%)
Oct 03, 2018 3.510 3.540 3.450 3.450 18,917 -0.06(-1.74%)
Oct 02, 2018 3.640 3.640 3.511 3.511 21,635 -0.09(-2.47%)
Oct 01, 2018 3.600 3.600 3.510 3.600 17,037 +0.05(+1.41%)
Sep 28, 2018 3.650 3.700 3.550 3.550 16,800 -0.15(-4.05%)
Sep 27, 2018 3.650 3.700 3.600 3.700 18,474 +0.10(+2.78%)
Sep 26, 2018 3.640 3.700 3.550 3.600 12,259 -0.05(-1.37%)
Sep 25, 2018 3.650 3.650 3.550 3.650 12,478 +0.00(+0.00%)
Sep 24, 2018 3.600 3.650 3.600 3.650 30,339 +0.05(+1.39%)
Sep 21, 2018 3.600 3.700 3.500 3.600 38,800 -0.05(-1.37%)
Sep 20, 2018 3.550 3.650 3.550 3.650 24,796 +0.10(+2.82%)
Sep 19, 2018 3.500 3.600 3.500 3.550 69,244 +0.00(+0.00%)
Sep 18, 2018 3.550 3.600 3.500 3.550 5,828 +0.00(+0.00%)
Sep 17, 2018 3.600 3.600 3.550 3.550 10,584 +0.00(+0.00%)
Sep 14, 2018 3.600 3.700 3.550 3.550 19,100 +0.00(+0.00%)
Sep 13, 2018 3.550 3.750 3.550 3.550 13,392 -0.10(-2.74%)
Sep 12, 2018 3.550 3.650 3.550 3.650 13,870 +0.15(+4.29%)
Sep 11, 2018 3.650 3.650 3.500 3.500 13,912 -0.20(-5.41%)
Sep 10, 2018 3.600 3.700 3.600 3.700 9,582 +0.10(+2.78%)
Sep 07, 2018 3.650 3.700 3.600 3.600 10,900 -0.05(-1.37%)
Sep 06, 2018 3.600 3.650 3.600 3.650 2,656 +0.00(+0.00%)
Sep 05, 2018 3.650 3.750 3.600 3.650 13,466 +0.00(+0.00%)
Sep 04, 2018 3.650 3.731 3.650 3.650 11,572 +0.00(+0.00%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.02(-0.68%)
Aug 30, 2018 3.650 3.700 3.600 3.675 52,413 +0.07(+2.08%)
Aug 29, 2018 3.550 3.650 3.550 3.600 25,728 +0.05(+1.41%)
Aug 28, 2018 3.550 3.600 3.500 3.550 14,017 +0.00(+0.00%)
Aug 27, 2018 3.550 3.600 3.500 3.550 18,029 +0.00(+0.00%)
Aug 24, 2018 3.550 3.600 3.550 3.550 38,500 +0.00(+0.03%)
Aug 23, 2018 3.550 3.550 3.500 3.549 43,306 -0.00(-0.03%)
Aug 22, 2018 3.450 3.550 3.447 3.550 44,187 +0.10(+2.90%)
Aug 21, 2018 3.500 3.549 3.450 3.450 30,683 -0.05(-1.43%)
Aug 20, 2018 3.400 3.500 3.400 3.500 23,131 +0.15(+4.48%)
Aug 17, 2018 3.400 3.500 3.350 3.350 14,200 -0.10(-2.90%)
Aug 16, 2018 3.450 3.500 3.450 3.450 13,743 +0.00(+0.00%)
Aug 15, 2018 3.498 3.525 3.450 3.450 78,328 -0.00(-0.03%)
Aug 14, 2018 3.500 3.550 3.450 3.451 15,467 +0.00(+0.03%)
Aug 13, 2018 3.450 3.516 3.400 3.450 26,549 +0.00(+0.00%)
Aug 10, 2018 3.400 3.530 3.400 3.450 28,800 +0.05(+1.47%)
Aug 09, 2018 3.400 3.500 3.400 3.400 22,417 -0.10(-2.86%)
Aug 08, 2018 3.450 3.500 3.450 3.500 8,873 +0.05(+1.45%)
Aug 07, 2018 3.550 3.550 3.450 3.450 9,420 -0.10(-2.82%)
Aug 06, 2018 3.450 3.550 3.450 3.550 42,355 +0.15(+4.41%)
Aug 03, 2018 3.550 3.600 3.400 3.400 27,800 +0.10(+3.03%)
Aug 02, 2018 3.330 3.350 3.300 3.300 17,194 -0.05(-1.49%)
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.