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
+0.160 (+3.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 29, 2009
1.500
1.570
1.440
1.550
88,876
+0.08(+5.44%)
May 28, 2009
1.440
1.470
1.400
1.470
75,495
+0.07(+5.00%)
May 27, 2009
1.470
1.530
1.400
1.400
137,645
-0.07(-4.76%)
May 26, 2009
1.500
1.500
1.400
1.470
86,252
-0.05(-3.29%)
May 22, 2009
1.550
1.550
1.520
1.520
27,850
+0.00(+0.00%)
May 21, 2009
1.570
1.570
1.500
1.520
71,937
-0.01(-0.65%)
May 20, 2009
1.510
1.560
1.510
1.530
72,200
+0.00(+0.00%)
May 19, 2009
1.560
1.560
1.500
1.530
61,124
-0.01(-0.66%)
May 18, 2009
1.500
1.630
1.450
1.540
120,266
+0.04(+2.67%)
May 15, 2009
1.400
1.530
1.400
1.500
63,280
+0.10(+7.14%)
May 14, 2009
1.470
1.470
1.390
1.400
110,192
-0.07(-4.76%)
May 13, 2009
1.450
1.510
1.420
1.470
68,441
-0.07(-4.55%)
May 12, 2009
1.650
1.650
1.500
1.540
109,703
-0.06(-3.75%)
May 11, 2009
1.500
1.650
1.480
1.600
225,118
+0.12(+8.11%)
May 08, 2009
1.490
1.500
1.390
1.480
137,821
+0.02(+1.37%)
May 07, 2009
1.480
1.510
1.450
1.460
185,197
-0.05(-3.31%)
May 06, 2009
1.650
1.650
1.450
1.510
375,036
-0.13(-7.93%)
May 05, 2009
1.380
1.640
1.300
1.640
617,826
+0.21(+14.69%)
May 04, 2009
1.500
1.500
1.420
1.430
439,083
-0.16(-10.06%)
May 01, 2009
1.460
1.600
1.430
1.590
316,433
+0.09(+6.00%)
Apr 30, 2009
1.500
1.700
1.450
1.500
453,179
-0.16(-9.64%)
Apr 29, 2009
1.530
1.690
1.410
1.660
919,869
-0.08(-4.60%)
Apr 28, 2009
1.920
1.940
1.550
1.740
1,210,457
-0.05(-2.79%)
Apr 27, 2009
1.990
2.150
1.660
1.790
2,515,607
+0.43(+31.62%)
Apr 24, 2009
1.260
1.360
1.250
1.360
150,122
+0.13(+10.57%)
Apr 23, 2009
1.190
1.240
1.190
1.230
29,400
+0.05(+4.24%)
Apr 22, 2009
1.130
1.220
1.130
1.180
75,367
+0.05(+4.42%)
Apr 21, 2009
1.080
1.150
1.080
1.130
84,274
+0.04(+3.67%)
Apr 20, 2009
1.110
1.120
1.090
1.090
46,965
-0.02(-1.80%)
Apr 17, 2009
1.120
1.120
1.100
1.110
40,292
+0.00(+0.00%)
Apr 16, 2009
1.100
1.120
1.100
1.110
48,600
+0.01(+0.91%)
Apr 15, 2009
1.100
1.110
1.090
1.100
13,500
+0.00(+0.00%)
Apr 14, 2009
1.060
1.120
1.060
1.100
147,650
+0.04(+3.77%)
Apr 13, 2009
1.060
1.080
1.060
1.060
249,750
+0.00(+0.00%)
Apr 09, 2009
1.030
1.080
1.030
1.060
60,220
+0.03(+2.91%)
Apr 08, 2009
1.020
1.080
0.9801
1.030
118,479
+0.00(+0.00%)
Apr 07, 2009
1.060
1.060
1.000
1.030
200,600
-0.04(-3.74%)
Apr 06, 2009
1.000
1.070
1.000
1.070
25,853
+0.01(+0.94%)
Apr 03, 2009
1.030
1.070
1.030
1.060
25,650
+0.03(+2.91%)
Apr 02, 2009
0.9900
1.070
0.9900
1.030
72,700
+0.04(+4.04%)
Apr 01, 2009
0.9800
1.000
0.9800
0.9900
13,132
+0.00(+0.00%)
Mar 31, 2009
0.9500
0.9900
0.9400
0.9900
12,000
+0.03(+3.13%)
Mar 30, 2009
0.9800
0.9800
0.9000
0.9600
16,500
+0.01(+1.05%)
Mar 26, 2009
0.9000
0.9900
0.8700
0.9500
30,550
+0.08(+9.20%)
Mar 25, 2009
0.8500
0.9300
0.8500
0.8700
42,600
+0.03(+3.57%)
Mar 24, 2009
0.8200
0.8400
0.8200
0.8400
9,600
+0.00(+0.00%)
Mar 23, 2009
0.7700
0.8400
0.7700
0.8400
11,945
+0.04(+5.00%)
Mar 20, 2009
0.8101
0.8200
0.8000
0.8000
15,200
-0.01(-1.25%)
Mar 19, 2009
0.8399
0.8500
0.8100
0.8101
19,500
-0.02(-2.40%)
Mar 18, 2009
0.8300
0.8311
0.8100
0.8300
12,160
-0.02(-2.35%)
Mar 17, 2009
0.7600
0.8500
0.7500
0.8500
98,400
+0.08(+10.39%)
Mar 16, 2009
0.7600
0.7800
0.7500
0.7700
35,000
+0.00(+0.00%)
Mar 13, 2009
0.7800
0.7800
0.7600
0.7700
0
-0.01(-1.28%)
Mar 12, 2009
0.7900
0.8100
0.7800
0.7800
11,100
-0.00(-0.22%)
Mar 11, 2009
0.8000
0.8000
0.7606
0.7817
56,686
-0.04(-4.66%)
Mar 10, 2009
0.8100
0.8300
0.8000
0.8199
31,649
+0.02(+2.49%)
Mar 09, 2009
0.8100
0.8100
0.8000
0.8000
11,500
-0.01(-1.23%)
Mar 06, 2009
0.8300
0.8300
0.8100
0.8100
0
-0.01(-1.22%)
Mar 05, 2009
0.8300
0.8400
0.8200
0.8200
3,500
-0.01(-1.20%)
Mar 04, 2009
0.8300
0.8500
0.8300
0.8300
14,600
+0.03(+3.75%)
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
.