Alpha Pro Tech (NY: APT )

6.430 +0.020 (+0.31%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.050 3.250 3.050 3.100 20,591 +0.05(+1.64%)
Jan 30, 2017 3.050 3.150 3.050 3.050 16,366 -0.05(-1.61%)
Jan 27, 2017 3.150 3.150 3.100 3.100 13,145 -0.10(-3.13%)
Jan 26, 2017 3.250 3.250 3.150 3.200 23,855 +0.00(+0.00%)
Jan 25, 2017 3.100 3.200 3.095 3.200 25,117 +0.10(+3.23%)
Jan 24, 2017 3.050 3.100 3.050 3.100 24,999 +0.05(+1.64%)
Jan 23, 2017 3.150 3.150 3.050 3.050 12,257 -0.05(-1.61%)
Jan 20, 2017 3.100 3.100 3.050 3.100 13,603 +0.00(+0.00%)
Jan 19, 2017 3.150 3.200 3.100 3.100 16,261 -0.10(-3.13%)
Jan 18, 2017 3.100 3.200 3.050 3.200 26,013 +0.10(+3.23%)
Jan 17, 2017 3.050 3.150 3.050 3.100 22,279 +0.00(+0.00%)
Jan 13, 2017 3.100 3.100 3.100 0 -0.05(-1.59%)
Jan 12, 2017 3.050 3.150 3.050 3.150 20,624 +0.05(+1.61%)
Jan 11, 2017 3.050 3.150 3.050 3.100 19,587 +0.00(+0.00%)
Jan 10, 2017 3.050 3.150 3.050 3.100 38,034 +0.05(+1.64%)
Jan 09, 2017 3.200 3.200 3.050 3.050 39,551 -0.20(-6.15%)
Jan 06, 2017 3.150 3.250 3.150 3.250 29,530 +0.11(+3.50%)
Jan 05, 2017 3.150 3.150 3.100 3.140 18,508 -0.01(-0.32%)
Jan 04, 2017 3.150 3.250 3.050 3.150 42,517 +0.00(+0.00%)
Jan 03, 2017 3.500 3.500 2.950 3.150 159,902 -0.35(-10.00%)
Dec 30, 2016 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 29, 2016 3.450 3.500 3.400 3.450 30,401 +0.05(+1.47%)
Dec 28, 2016 3.400 3.450 3.400 3.400 21,075 +0.00(+0.00%)
Dec 27, 2016 3.400 3.450 3.400 3.400 31,103 -0.10(-2.86%)
Dec 23, 2016 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 22, 2016 3.500 3.500 3.450 3.450 25,037 -0.05(-1.43%)
Dec 21, 2016 3.550 3.550 3.500 3.500 22,335 -0.10(-2.78%)
Dec 20, 2016 3.500 3.600 3.500 3.600 23,885 +0.15(+4.35%)
Dec 19, 2016 3.450 3.550 3.450 3.450 27,164 -0.05(-1.43%)
Dec 16, 2016 3.450 3.500 3.400 3.500 28,764 +0.05(+1.45%)
Dec 15, 2016 3.500 3.500 3.450 3.450 18,231 +0.00(+0.00%)
Dec 14, 2016 3.500 3.550 3.400 3.450 40,227 -0.05(-1.43%)
Dec 13, 2016 3.550 3.600 3.500 3.500 28,881 +0.00(+0.00%)
Dec 12, 2016 3.500 3.550 3.492 3.500 31,411 -0.05(-1.41%)
Dec 09, 2016 3.500 3.550 3.500 3.550 21,887 +0.00(+0.00%)
Dec 08, 2016 3.450 3.600 3.450 3.550 37,307 +0.05(+1.43%)
Dec 07, 2016 3.550 3.550 3.500 3.500 50,045 +0.00(+0.00%)
Dec 06, 2016 3.500 3.550 3.500 3.500 42,604 +0.05(+1.45%)
Dec 05, 2016 3.450 3.500 3.400 3.450 74,599 +0.10(+2.99%)
Dec 02, 2016 3.400 3.425 3.350 3.350 20,177 -0.10(-2.90%)
Dec 01, 2016 3.500 3.545 3.400 3.450 66,047 +0.00(+0.00%)
Nov 30, 2016 3.500 3.550 3.400 3.450 45,601 -0.05(-1.43%)
Nov 29, 2016 3.450 3.550 3.400 3.500 89,132 +0.10(+2.94%)
Nov 28, 2016 3.600 3.601 3.400 3.400 108,285 -0.19(-5.29%)
Nov 25, 2016 3.600 3.600 3.550 3.590 31,549 -0.01(-0.28%)
Nov 23, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2016 3.650 3.750 3.600 3.600 81,446 -0.09(-2.44%)
Nov 21, 2016 3.800 3.800 3.550 3.690 66,362 -0.11(-2.89%)
Nov 18, 2016 3.650 3.800 3.550 3.800 161,163 +0.15(+4.11%)
Nov 17, 2016 3.300 3.700 3.300 3.650 348,859 +0.30(+8.96%)
Nov 16, 2016 3.300 3.400 3.250 3.350 48,730 +0.10(+3.08%)
Nov 15, 2016 3.350 3.400 3.250 3.250 76,322 -0.09(-2.69%)
Nov 14, 2016 3.400 3.450 3.250 3.340 79,490 -0.07(-2.05%)
Nov 11, 2016 3.350 3.450 3.300 3.410 53,500 +0.01(+0.29%)
Nov 10, 2016 3.350 3.400 3.250 3.400 39,043 +0.05(+1.49%)
Nov 09, 2016 3.150 3.400 2.850 3.350 109,762 +0.15(+4.69%)
Nov 08, 2016 3.400 3.450 3.200 3.200 55,710 -0.15(-4.48%)
Nov 07, 2016 3.250 3.400 3.200 3.350 59,380 +0.10(+3.08%)
Nov 04, 2016 3.350 3.400 3.250 3.250 53,678 -0.10(-2.99%)
Nov 03, 2016 3.500 3.500 3.300 3.350 91,247 -0.15(-4.29%)
Nov 02, 2016 3.400 3.500 3.400 3.500 86,854 +0.05(+1.45%)
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.