Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.9300 1.050 0.9200 1.020 26,600 +0.11(+12.09%)
Jan 30, 2003 0.9500 0.9600 0.9100 0.9100 14,600 -0.04(-4.21%)
Jan 29, 2003 1.000 1.000 0.9500 0.9500 4,800 -0.05(-5.00%)
Jan 28, 2003 0.9200 1.050 0.9200 1.000 15,800 +0.08(+8.70%)
Jan 27, 2003 0.9200 0.9900 0.9200 0.9200 22,000 -0.07(-7.07%)
Jan 24, 2003 0.9400 0.9900 0.9100 0.9900 11,600 +0.08(+8.79%)
Jan 23, 2003 0.9300 0.9900 0.9100 0.9100 18,600 +0.00(+0.00%)
Jan 22, 2003 0.9900 0.9900 0.9100 0.9100 33,300 -0.09(-9.00%)
Jan 21, 2003 1.050 1.050 0.9100 1.000 30,100 +0.00(+0.00%)
Jan 17, 2003 1.000 1.000 0.9900 1.000 23,000 +0.00(+0.00%)
Jan 16, 2003 0.9000 1.000 0.9000 1.000 26,900 +0.10(+11.11%)
Jan 15, 2003 0.9000 0.9600 0.9000 0.9000 16,000 -0.01(-1.10%)
Jan 14, 2003 0.9000 0.9400 0.9000 0.9100 10,700 +0.01(+1.11%)
Jan 13, 2003 0.9300 0.9600 0.9000 0.9000 18,200 +0.00(+0.00%)
Jan 10, 2003 0.8700 0.9100 0.8700 0.9000 15,700 +0.01(+1.12%)
Jan 09, 2003 0.8700 0.9000 0.8700 0.8900 8,200 +0.00(+0.00%)
Jan 08, 2003 0.8800 0.8900 0.8400 0.8900 18,700 +0.00(+0.00%)
Jan 07, 2003 0.8900 0.8900 0.8700 0.8900 6,500 +0.02(+2.30%)
Jan 06, 2003 0.8800 0.8900 0.8500 0.8700 48,900 -0.01(-1.14%)
Jan 03, 2003 0.9000 0.9000 0.8400 0.8800 4,200 +0.01(+1.15%)
Jan 02, 2003 0.8500 0.8900 0.8400 0.8700 18,800 +0.03(+3.57%)
Dec 31, 2002 0.8400 0.8700 0.8400 0.8400 29,400 -0.01(-1.18%)
Dec 30, 2002 0.8700 0.9000 0.8500 0.8500 22,400 -0.04(-4.49%)
Dec 27, 2002 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Dec 26, 2002 0.8700 0.8800 0.8700 0.8800 8,600 +0.01(+1.15%)
Dec 24, 2002 0.8700 0.8800 0.8700 0.8700 2,000 -0.01(-1.14%)
Dec 23, 2002 0.8400 0.8800 0.8400 0.8800 21,400 +0.03(+3.53%)
Dec 20, 2002 0.8500 0.8800 0.8500 0.8500 8,700 +0.01(+1.19%)
Dec 19, 2002 0.8800 0.8800 0.8400 0.8400 36,400 -0.01(-1.18%)
Dec 18, 2002 0.8500 0.8900 0.8400 0.8500 13,700 +0.01(+1.19%)
Dec 17, 2002 0.8500 0.8700 0.8400 0.8400 24,300 -0.01(-1.18%)
Dec 16, 2002 0.8700 0.8700 0.8400 0.8500 74,300 +0.00(+0.00%)
Dec 13, 2002 0.8900 0.8900 0.8400 0.8500 18,200 -0.01(-1.16%)
Dec 12, 2002 0.8800 0.8900 0.8600 0.8600 7,400 +0.01(+1.18%)
Dec 11, 2002 0.9000 0.9000 0.8500 0.8500 44,900 +0.00(+0.00%)
Dec 10, 2002 0.9000 0.9000 0.8400 0.8500 11,500 -0.05(-5.56%)
Dec 09, 2002 0.9000 0.9000 0.8500 0.9000 8,900 +0.00(+0.00%)
Dec 06, 2002 0.8800 0.9000 0.8600 0.9000 18,200 +0.04(+4.65%)
Dec 05, 2002 0.8700 0.9000 0.8500 0.8600 21,700 +0.00(+0.00%)
Dec 04, 2002 0.8700 0.9000 0.8600 0.8600 16,700 +0.00(+0.00%)
Dec 03, 2002 0.8600 0.9000 0.8600 0.8600 6,900 +0.00(+0.00%)
Dec 02, 2002 0.8900 0.9000 0.8600 0.8600 33,100 +0.00(+0.00%)
Nov 29, 2002 0.8600 0.8900 0.8500 0.8600 16,900 +0.00(+0.00%)
Nov 27, 2002 0.8900 0.8900 0.8500 0.8600 7,600 +0.00(+0.00%)
Nov 26, 2002 0.8900 0.8900 0.8500 0.8600 6,900 -0.03(-3.37%)
Nov 25, 2002 0.8500 0.8900 0.8500 0.8900 34,800 +0.04(+4.71%)
Nov 22, 2002 0.8800 0.8800 0.8500 0.8500 12,900 -0.04(-4.49%)
Nov 21, 2002 0.8900 0.8900 0.8500 0.8900 5,000 +0.05(+5.95%)
Nov 20, 2002 0.8300 0.8400 0.8300 0.8400 9,100 +0.02(+2.44%)
Nov 19, 2002 0.8300 0.8700 0.8200 0.8200 4,800 +0.00(+0.00%)
Nov 18, 2002 0.8100 0.8500 0.8100 0.8200 2,500 -0.03(-3.53%)
Nov 15, 2002 0.8600 0.8600 0.8000 0.8500 25,500 +0.00(+0.00%)
Nov 14, 2002 0.8200 0.8600 0.8000 0.8500 24,700 +0.05(+6.25%)
Nov 13, 2002 0.7700 0.8100 0.7700 0.8000 55,900 +0.03(+3.90%)
Nov 12, 2002 0.7900 0.8100 0.7700 0.7700 9,600 -0.02(-2.53%)
Nov 11, 2002 0.7600 0.8000 0.7600 0.7900 12,300 -0.02(-2.47%)
Nov 08, 2002 0.7600 0.8100 0.7600 0.8100 18,500 +0.00(+0.00%)
Nov 07, 2002 0.7600 0.8500 0.7600 0.8100 49,900 +0.05(+6.58%)
Nov 06, 2002 0.8000 0.8400 0.7600 0.7600 52,500 -0.04(-5.00%)
Nov 05, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8100 0.8000 0.8000 21,700 +0.01(+1.27%)
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.