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 30, 2009 1.000 1.000 0.9900 0.9900 0 +0.00(+0.00%)
Jan 29, 2009 0.9900 1.020 0.9900 0.9900 34,350 +0.00(+0.00%)
Jan 28, 2009 0.9200 0.9900 0.9200 0.9900 17,100 +0.06(+6.45%)
Jan 27, 2009 0.9100 0.9300 0.9100 0.9300 5,480 +0.01(+1.09%)
Jan 26, 2009 0.9000 0.9200 0.9000 0.9200 6,700 +0.03(+3.37%)
Jan 23, 2009 0.8700 0.8900 0.8500 0.8900 0 +0.00(+0.00%)
Jan 22, 2009 0.9100 0.9100 0.8600 0.8900 10,400 -0.01(-1.11%)
Jan 21, 2009 0.9000 0.9000 0.8800 0.9000 17,100 +0.02(+2.27%)
Jan 20, 2009 0.8900 0.9200 0.8400 0.8800 29,805 -0.01(-1.39%)
Jan 16, 2009 0.9101 0.9500 0.8900 0.8924 0 -0.02(-1.93%)
Jan 15, 2009 0.9400 0.9500 0.8900 0.9100 20,300 -0.05(-5.21%)
Jan 14, 2009 0.9300 0.9600 0.9000 0.9600 28,900 -0.01(-1.03%)
Jan 13, 2009 0.9700 0.9700 0.9500 0.9700 6,500 +0.00(+0.00%)
Jan 12, 2009 0.9700 0.9900 0.9700 0.9700 6,600 -0.01(-1.02%)
Jan 09, 2009 0.9900 1.000 0.9800 0.9800 9,800 -0.01(-1.01%)
Jan 08, 2009 0.9900 1.010 0.9800 0.9900 18,520 +0.00(+0.00%)
Jan 07, 2009 0.9900 1.000 0.9860 0.9900 27,800 +0.00(+0.00%)
Jan 06, 2009 0.9500 1.010 0.9500 0.9900 40,868 -0.02(-1.98%)
Jan 05, 2009 1.040 1.040 1.010 1.010 12,500 -0.03(-2.88%)
Jan 02, 2009 1.000 1.040 1.000 1.040 0 +0.05(+5.05%)
Jan 01, 2009 1.000 1.000 0.9700 0.9900 0 +0.00(+0.00%)
Dec 31, 2008 1.000 1.000 0.9700 0.9900 31,351 +0.01(+1.02%)
Dec 30, 2008 0.9200 0.9800 0.9200 0.9800 12,000 +0.07(+7.69%)
Dec 29, 2008 0.9300 0.9801 0.9000 0.9100 44,345 -0.04(-4.21%)
Dec 26, 2008 0.9900 1.000 0.9500 0.9500 0 -0.04(-4.04%)
Dec 24, 2008 0.9985 1.010 0.9900 0.9900 11,300 +0.00(+0.00%)
Dec 23, 2008 1.000 1.020 0.9800 0.9900 13,200 -0.01(-1.00%)
Dec 22, 2008 1.002 1.020 0.9800 1.000 24,850 +0.00(+0.00%)
Dec 19, 2008 1.000 1.010 0.9900 1.000 141,100 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Dec 17, 2008 1.030 1.030 1.000 1.000 9,800 -0.03(-2.91%)
Dec 16, 2008 0.9800 1.050 0.9800 1.030 17,700 +0.02(+1.98%)
Dec 15, 2008 0.9800 1.050 0.9800 1.010 24,100 -0.01(-0.98%)
Dec 12, 2008 1.020 1.030 1.020 1.020 0 -0.01(-0.97%)
Dec 11, 2008 1.020 1.050 1.010 1.030 26,900 -0.01(-0.95%)
Dec 10, 2008 1.000 1.040 1.000 1.040 14,800 +0.02(+1.95%)
Dec 09, 2008 1.020 1.030 1.000 1.020 23,720 -0.02(-1.92%)
Dec 08, 2008 1.000 1.040 0.9984 1.040 9,765 +0.04(+4.00%)
Dec 05, 2008 1.020 1.020 0.9880 1.000 0 -0.02(-1.96%)
Dec 04, 2008 1.050 1.050 1.020 1.020 15,961 -0.01(-0.97%)
Dec 03, 2008 1.050 1.050 1.030 1.030 7,700 +0.00(+0.00%)
Dec 02, 2008 1.040 1.050 1.030 1.030 8,500 -0.01(-0.96%)
Dec 01, 2008 0.9300 1.060 0.9300 1.040 12,933 -0.01(-0.95%)
Nov 28, 2008 1.080 1.100 1.050 1.050 16,615 -0.07(-6.25%)
Nov 26, 2008 1.014 1.120 1.014 1.120 51,885 +0.07(+6.67%)
Nov 25, 2008 1.040 1.080 1.010 1.050 26,050 -0.01(-0.94%)
Nov 24, 2008 1.030 1.080 1.030 1.060 42,724 -0.03(-2.75%)
Nov 21, 2008 1.000 1.090 1.000 1.090 6,050 +0.12(+12.37%)
Nov 20, 2008 0.9700 1.000 0.9500 0.9700 35,100 -0.06(-5.83%)
Nov 19, 2008 0.9700 1.050 0.9700 1.030 13,200 +0.02(+1.98%)
Nov 18, 2008 0.9900 1.050 0.9852 1.010 53,310 -0.03(-2.88%)
Nov 17, 2008 1.000 1.070 1.000 1.040 14,100 -0.06(-5.45%)
Nov 14, 2008 1.060 1.100 1.060 1.100 0 +0.04(+3.77%)
Nov 13, 2008 0.9700 1.060 0.9700 1.060 13,100 +0.09(+9.28%)
Nov 12, 2008 1.020 1.020 0.9700 0.9700 22,450 -0.05(-4.90%)
Nov 11, 2008 1.050 1.100 1.000 1.020 22,650 -0.06(-5.56%)
Nov 10, 2008 1.110 1.111 1.050 1.080 42,600 -0.04(-3.56%)
Nov 07, 2008 1.140 1.140 1.120 1.120 0 -0.00(-0.01%)
Nov 06, 2008 1.250 1.250 1.120 1.120 25,870 -0.10(-8.20%)
Nov 05, 2008 1.230 1.260 1.220 1.220 21,419 -0.03(-2.40%)
Nov 04, 2008 1.280 1.280 1.230 1.250 36,312 +0.00(+0.00%)
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.