Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha Pro Tech
(NY:
APT
)
5.080
+0.010 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
12.00
13.00
11.55
12.08
2,833,609
-1.24(-9.31%)
Mar 30, 2020
13.75
14.40
12.31
13.32
8,230,348
+2.12(+18.93%)
Mar 27, 2020
9.640
11.61
9.255
11.20
7,669,600
+1.85(+19.79%)
Mar 26, 2020
9.610
9.640
8.750
9.350
2,187,769
+0.67(+7.72%)
Mar 25, 2020
9.140
9.150
8.560
8.680
1,617,207
-0.57(-6.16%)
Mar 24, 2020
10.05
10.39
9.100
9.250
1,801,558
-1.05(-10.19%)
Mar 23, 2020
10.75
11.97
10.00
10.30
3,583,296
-0.37(-3.47%)
Mar 20, 2020
11.45
11.80
10.00
10.67
3,519,600
-0.68(-5.99%)
Mar 19, 2020
12.55
13.30
11.27
11.35
2,635,618
-0.78(-6.43%)
Mar 18, 2020
13.05
13.77
11.80
12.13
3,651,376
-0.23(-1.86%)
Mar 17, 2020
13.01
14.00
11.56
12.36
2,850,215
-0.78(-5.94%)
Mar 16, 2020
11.99
15.30
10.51
13.14
6,829,303
+0.63(+5.04%)
Mar 13, 2020
10.55
13.94
10.12
12.51
5,763,800
-0.04(-0.32%)
Mar 12, 2020
16.00
16.00
11.54
12.55
9,720,625
+1.14(+9.99%)
Mar 11, 2020
9.880
13.50
9.260
11.41
13,091,863
+2.20(+23.89%)
Mar 10, 2020
11.24
11.24
8.330
9.210
4,832,853
-2.47(-21.15%)
Mar 09, 2020
14.80
15.22
10.09
11.68
5,098,555
-2.74(-19.00%)
Mar 06, 2020
16.55
16.75
14.12
14.42
5,424,200
-2.05(-12.45%)
Mar 05, 2020
18.19
18.55
15.80
16.47
7,631,562
+0.47(+2.94%)
Mar 04, 2020
16.75
19.97
15.51
16.00
8,651,104
-2.00(-11.11%)
Mar 03, 2020
13.41
21.65
13.00
18.00
21,826,052
+2.00(+12.50%)
Mar 02, 2020
19.59
19.62
12.61
16.00
15,583,392
-5.00(-23.81%)
Feb 28, 2020
37.23
41.59
16.61
21.00
35,236,200
-4.25(-16.83%)
Feb 27, 2020
21.00
27.50
16.35
25.25
39,713,352
+12.86(+103.79%)
Feb 26, 2020
10.81
13.45
10.46
12.39
24,282,572
+2.39(+23.90%)
Feb 25, 2020
6.800
10.80
6.220
10.00
19,323,404
+2.86(+40.06%)
Feb 24, 2020
6.650
7.400
6.120
7.140
9,951,265
+1.44(+25.26%)
Feb 21, 2020
5.320
5.770
5.250
5.700
3,208,700
+0.49(+9.40%)
Feb 20, 2020
4.800
5.380
4.710
5.210
1,774,972
+0.30(+6.11%)
Feb 19, 2020
4.820
4.960
4.700
4.910
917,582
-0.12(-2.39%)
Feb 18, 2020
5.340
5.380
4.880
5.030
1,338,494
-0.15(-2.90%)
Feb 14, 2020
5.200
5.400
5.020
5.180
1,725,400
+0.00(+0.00%)
Feb 13, 2020
5.900
5.980
5.090
5.180
7,990,218
+0.44(+9.28%)
Feb 12, 2020
5.330
5.330
4.610
4.740
1,761,804
-0.49(-9.37%)
Feb 11, 2020
5.550
5.550
5.140
5.230
1,262,879
-0.40(-7.10%)
Feb 10, 2020
5.710
5.950
5.510
5.630
1,472,979
+0.06(+1.08%)
Feb 07, 2020
5.360
5.940
5.310
5.570
2,089,100
+0.05(+0.91%)
Feb 06, 2020
5.200
5.750
5.120
5.520
1,398,471
+0.31(+5.95%)
Feb 05, 2020
4.890
5.500
4.860
5.210
1,288,982
+0.00(+0.00%)
Feb 04, 2020
5.660
5.670
4.680
5.210
2,751,334
-0.70(-11.84%)
Feb 03, 2020
6.800
7.140
5.520
5.910
3,577,571
-0.81(-12.05%)
Jan 31, 2020
6.600
6.900
6.250
6.720
5,159,800
+0.48(+7.69%)
Jan 30, 2020
6.120
6.900
5.810
6.240
6,882,169
+0.42(+7.22%)
Jan 29, 2020
5.850
5.900
5.000
5.820
3,834,897
+0.12(+2.11%)
Jan 28, 2020
7.160
7.160
5.450
5.700
5,479,430
-2.00(-25.97%)
Jan 27, 2020
7.800
7.860
7.000
7.700
11,479,935
+1.70(+28.33%)
Jan 24, 2020
5.310
6.870
5.190
6.000
12,391,100
+0.91(+17.88%)
Jan 23, 2020
5.150
5.560
4.700
5.090
4,525,150
+0.49(+10.65%)
Jan 22, 2020
4.950
5.100
4.020
4.600
3,119,659
-0.25(-5.15%)
Jan 21, 2020
4.250
5.250
3.860
4.850
6,590,867
+1.35(+38.57%)
Jan 17, 2020
3.540
3.550
3.410
3.500
18,600
-0.01(-0.23%)
Jan 16, 2020
3.460
3.580
3.460
3.508
8,574
+0.05(+1.38%)
Jan 15, 2020
3.510
3.580
3.460
3.460
14,363
-0.04(-1.14%)
Jan 14, 2020
3.500
3.600
3.500
3.500
23,817
+0.00(+0.00%)
Jan 13, 2020
3.510
3.550
3.470
3.500
11,608
-0.01(-0.28%)
Jan 10, 2020
3.500
3.550
3.480
3.510
6,000
+0.01(+0.29%)
Jan 09, 2020
3.500
3.530
3.500
3.500
4,691
+0.00(+0.00%)
Jan 08, 2020
3.510
3.570
3.400
3.500
18,473
-0.01(-0.28%)
Jan 07, 2020
3.540
3.590
3.500
3.510
31,240
+0.00(+0.09%)
Jan 06, 2020
3.490
3.570
3.480
3.507
15,612
+0.03(+0.78%)
Jan 03, 2020
3.460
3.550
3.430
3.480
31,400
+0.02(+0.58%)
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
.