Alpha Pro Tech (NY: APT )

7.500 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 3.300 3.350 3.250 3.350 42,732 +0.05(+1.52%)
Jul 31, 2018 3.350 3.350 3.284 3.300 13,947 -0.05(-1.50%)
Jul 30, 2018 3.350 3.375 3.300 3.350 9,023 -0.05(-1.47%)
Jul 27, 2018 3.450 3.450 3.350 3.400 12,300 +0.00(+0.00%)
Jul 26, 2018 3.450 3.450 3.400 3.400 2,429 -0.05(-1.45%)
Jul 25, 2018 3.450 3.450 3.400 3.450 11,787 +0.05(+1.47%)
Jul 24, 2018 3.500 3.500 3.400 3.400 8,599 -0.10(-2.86%)
Jul 23, 2018 3.450 3.500 3.450 3.500 2,764 +0.05(+1.45%)
Jul 20, 2018 3.350 3.450 3.350 3.450 7,767 +0.10(+2.99%)
Jul 19, 2018 3.500 3.500 3.350 3.350 4,956 -0.15(-4.29%)
Jul 18, 2018 3.400 3.500 3.400 3.500 8,690 +0.15(+4.48%)
Jul 17, 2018 3.502 3.525 3.350 3.350 23,132 -0.20(-5.63%)
Jul 16, 2018 3.650 3.650 3.550 3.550 4,356 -0.05(-1.39%)
Jul 13, 2018 3.450 3.600 3.450 3.600 14,303 +0.15(+4.35%)
Jul 12, 2018 3.450 3.500 3.450 3.450 9,041 +0.00(+0.00%)
Jul 11, 2018 3.400 3.503 3.400 3.450 14,479 +0.00(+0.00%)
Jul 10, 2018 3.550 3.550 3.450 3.450 42,994 +0.00(+0.00%)
Jul 09, 2018 3.400 3.450 3.400 3.450 29,486 +0.05(+1.47%)
Jul 06, 2018 3.400 3.450 3.400 3.400 18,943 +0.00(+0.00%)
Jul 05, 2018 3.350 3.450 3.350 3.400 18,380 +0.05(+1.48%)
Jul 03, 2018 3.350 3.350 3.350 0 +0.05(+1.53%)
Jul 02, 2018 3.400 3.400 3.300 3.300 14,082 -0.05(-1.49%)
Jun 29, 2018 3.400 3.400 3.300 3.350 26,073 +0.00(+0.00%)
Jun 28, 2018 3.350 3.400 3.300 3.350 40,889 +0.00(+0.00%)
Jun 27, 2018 3.350 3.400 3.350 3.350 24,058 +0.00(+0.00%)
Jun 26, 2018 3.300 3.400 3.300 3.350 22,060 +0.05(+1.52%)
Jun 25, 2018 3.350 3.350 3.300 3.300 12,656 -0.10(-2.94%)
Jun 22, 2018 3.300 3.450 3.300 3.400 38,062 +0.05(+1.49%)
Jun 21, 2018 3.400 3.400 3.300 3.350 42,396 +0.00(+0.00%)
Jun 20, 2018 3.350 3.400 3.300 3.350 7,549 +0.00(+0.00%)
Jun 19, 2018 3.400 3.400 3.350 3.350 24,786 +0.00(+0.00%)
Jun 18, 2018 3.350 3.350 3.250 3.350 31,917 +0.05(+1.52%)
Jun 15, 2018 3.400 3.250 3.300 75,972 -0.10(-2.94%)
Jun 14, 2018 3.400 3.450 3.350 3.400 32,893 +0.00(+0.00%)
Jun 13, 2018 3.400 3.450 3.350 3.400 33,222 +0.05(+1.49%)
Jun 12, 2018 3.400 3.475 3.350 3.350 22,218 -0.05(-1.47%)
Jun 11, 2018 3.400 3.550 3.400 3.400 74,277 +0.00(+0.00%)
Jun 08, 2018 3.450 3.450 3.350 3.400 66,511 -0.05(-1.45%)
Jun 07, 2018 3.450 3.500 3.300 3.450 95,930 +0.10(+2.99%)
Jun 06, 2018 3.350 3.350 25,705 -0.15(-4.29%)
Jun 05, 2018 3.350 3.500 3.350 3.500 19,723 +0.05(+1.45%)
Jun 04, 2018 3.500 3.500 3.400 3.450 25,504 -0.05(-1.43%)
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.