Alpha Pro Tech (NY: APT )

6.280 -0.130 (-2.03%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.829 3.899 3.800 3.800 95,357 -0.03(-0.65%)
Jan 30, 2018 3.900 3.800 3.825 27,753 +0.03(+0.66%)
Jan 29, 2018 3.750 3.850 3.750 3.800 21,675 +0.05(+1.33%)
Jan 26, 2018 3.800 3.850 3.750 3.750 22,124 -0.10(-2.60%)
Jan 25, 2018 3.800 3.900 3.800 3.850 14,285 +0.05(+1.32%)
Jan 24, 2018 3.900 3.900 3.800 3.800 18,538 -0.05(-1.30%)
Jan 23, 2018 3.900 3.950 3.850 3.850 24,258 +0.00(+0.00%)
Jan 22, 2018 3.800 3.900 3.800 3.850 10,980 +0.05(+1.32%)
Jan 19, 2018 3.812 3.850 3.800 3.800 15,263 +0.00(+0.00%)
Jan 18, 2018 3.800 3.850 3.800 3.800 10,499 +0.00(+0.00%)
Jan 17, 2018 3.800 3.848 3.750 3.800 29,711 +0.00(+0.00%)
Jan 16, 2018 3.800 3.850 3.750 3.800 44,949 +0.00(+0.00%)
Jan 12, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 11, 2018 3.850 3.887 3.800 3.800 32,709 -0.05(-1.30%)
Jan 10, 2018 3.900 3.944 3.801 3.850 48,443 -0.05(-1.28%)
Jan 09, 2018 3.850 3.950 3.850 3.900 12,499 -0.01(-0.20%)
Jan 08, 2018 4.000 4.000 3.900 3.908 9,250 -0.09(-2.32%)
Jan 05, 2018 3.850 4.098 3.850 4.000 27,991 +0.15(+3.91%)
Jan 04, 2018 3.850 3.950 3.850 3.850 17,805 +0.00(+0.00%)
Jan 03, 2018 3.850 3.950 3.850 3.850 16,199 +0.00(+0.00%)
Jan 02, 2018 3.950 4.000 3.850 3.850 17,225 -0.15(-3.75%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.03(-0.68%)
Dec 28, 2017 4.000 4.050 4.000 4.027 23,235 +0.06(+1.63%)
Dec 27, 2017 3.850 4.000 3.850 3.963 67,683 +0.11(+2.92%)
Dec 26, 2017 3.970 4.050 3.850 3.850 7,344 -0.20(-4.94%)
Dec 22, 2017 3.950 4.050 3.837 4.050 19,003 +0.03(+0.77%)
Dec 21, 2017 3.950 4.050 3.925 4.019 14,842 +0.02(+0.47%)
Dec 20, 2017 3.950 4.050 3.949 4.000 13,526 +0.10(+2.56%)
Dec 19, 2017 3.650 3.975 3.650 3.900 48,612 +0.18(+4.94%)
Dec 18, 2017 3.750 3.750 3.700 3.716 3,630 +0.02(+0.45%)
Dec 15, 2017 3.650 3.800 3.650 3.700 10,511 -0.05(-1.33%)
Dec 14, 2017 3.792 3.799 3.700 3.750 24,339 +0.00(+0.00%)
Dec 13, 2017 3.750 3.800 3.700 3.750 13,588 +0.00(+0.00%)
Dec 12, 2017 3.900 3.946 3.700 3.750 39,389 -0.15(-3.85%)
Dec 11, 2017 4.000 4.050 3.850 3.900 33,116 -0.15(-3.70%)
Dec 08, 2017 4.000 4.050 4.000 4.050 4,199 +0.05(+1.25%)
Dec 07, 2017 4.070 4.070 4.000 4.000 15,230 -0.05(-1.23%)
Dec 06, 2017 4.050 4.100 4.050 4.050 3,892 -0.10(-2.41%)
Dec 05, 2017 4.000 4.150 4.000 4.150 6,446 +0.10(+2.47%)
Dec 04, 2017 4.250 4.250 4.050 4.050 4,682 -0.20(-4.70%)
Dec 01, 2017 4.050 4.250 4.050 4.250 6,065 +0.20(+4.94%)
Nov 30, 2017 4.100 4.156 4.050 4.050 8,388 -0.05(-1.22%)
Nov 29, 2017 4.050 4.150 4.000 4.100 5,585 -0.01(-0.22%)
Nov 28, 2017 4.150 4.250 4.012 4.109 14,752 -0.14(-3.31%)
Nov 27, 2017 4.200 4.250 4.100 4.250 14,932 +0.10(+2.41%)
Nov 24, 2017 4.008 4.200 3.950 4.150 5,887 +0.17(+4.27%)
Nov 22, 2017 4.050 4.078 3.950 3.980 25,425 -0.12(-2.92%)
Nov 21, 2017 4.250 4.250 4.100 4.100 11,313 -0.10(-2.38%)
Nov 20, 2017 4.050 4.200 4.050 4.200 33,083 +0.15(+3.70%)
Nov 17, 2017 4.050 4.050 4.000 4.050 4,292 +0.00(+0.00%)
Nov 16, 2017 4.000 4.100 4.000 4.050 14,829 +0.10(+2.53%)
Nov 15, 2017 4.050 4.050 3.900 3.950 20,184 -0.08(-1.86%)
Nov 14, 2017 3.850 4.100 3.850 4.025 18,152 +0.08(+1.90%)
Nov 13, 2017 3.850 4.000 3.850 3.950 26,205 +0.10(+2.60%)
Nov 10, 2017 3.800 3.984 3.800 3.850 29,671 -0.10(-2.53%)
Nov 09, 2017 3.900 4.100 3.900 3.950 20,539 +0.15(+3.95%)
Nov 08, 2017 3.800 3.846 3.750 3.800 40,469 +0.00(+0.00%)
Nov 07, 2017 3.900 3.900 3.800 3.800 19,790 -0.05(-1.30%)
Nov 06, 2017 3.850 3.960 3.808 3.850 26,865 -0.10(-2.53%)
Nov 03, 2017 4.100 4.100 3.900 3.950 19,155 -0.10(-2.47%)
Nov 02, 2017 4.100 4.128 4.000 4.050 30,966 -0.07(-1.73%)
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.