Alpha Pro Tech Historical Data - APT

APT Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 3.76 3.56 -0.17 -4.56% 3.56 3.76 10,706
Oct 16 2019 3.67 3.73 0.09 +2.47% 3.6 3.74 7,161
Oct 15 2019 3.55 3.64 0.12 +3.41% 3.55 3.65 12,548
Oct 14 2019 3.55 3.52 -0.01 -0.28% 3.52 3.59 12,791
Oct 11 2019 3.56 3.53 0.00 +0.00% 3.52 3.59 11,330
Oct 10 2019 3.6 3.53 -0.04 -1.12% 3.53 3.65 9,199
Oct 09 2019 3.64 3.57 0.00 +0.00% 3.56 3.64 0
Oct 09 2019 3.64 3.57 -0.04 -1.11% 3.56 3.64 7,307
Oct 08 2019 3.58 3.61 0.08 +2.27% 3.53 3.675 26,353
Oct 07 2019 3.65 3.53 -0.12 -3.29% 3.5267 3.7087 20,464
Oct 04 2019 3.67 3.65 -0.05 -1.24% 3.6281 3.73 12,193
Oct 03 2019 3.7 3.696 0.02 +0.43% 3.67 3.75 56,884
Oct 02 2019 3.65 3.68 0.04 +1.10% 3.6 3.7395 41,315
Oct 01 2019 3.58 3.64 0.00 +0.00% 3.58 3.6594 0
Oct 01 2019 3.58 3.64 0.03 +0.83% 3.58 3.6594 8,292
Sep 30 2019 3.6 3.61 0.01 +0.28% 3.6 3.67 9,832
Sep 27 2019 3.68 3.6 -0.05 -1.37% 3.57 3.68 25,892
Sep 26 2019 3.61 3.65 0.07 +1.96% 3.53 3.66 12,629
Sep 25 2019 3.62 3.58 -0.02 -0.42% 3.54 3.69 9,836
Sep 24 2019 3.62 3.595 -0.01 -0.14% 3.52 3.65 25,947
Sep 23 2019 3.5 3.6 -0.08 -2.17% 3.46 3.6257 17,214
Sep 20 2019 3.38 3.68 0.26 +7.60% 3.37 3.75 48,200
Sep 19 2019 3.39 3.42 0.00 +0.00% 3.38 3.45 13,113
Sep 18 2019 3.5 3.42 0.00 +0.00% 3.39 3.5 0
Sep 18 2019 3.5 3.42 -0.11 -3.12% 3.39 3.5 15,445
Sep 17 2019 3.45 3.53 0.05 +1.44% 3.3701 3.54 19,914
Sep 16 2019 3.45 3.48 0.11 +3.26% 3.415 3.48 5,496
Sep 13 2019 3.36 3.37 0.01 +0.30% 3.35 3.43 9,309
Sep 12 2019 3.39 3.36 -0.03 -0.88% 3.35 3.45 27,203
Sep 11 2019 3.37 3.39 0.00 +0.00% 3.36 3.48 0
Sep 11 2019 3.37 3.39 0.02 +0.59% 3.36 3.48 25,577
Sep 10 2019 3.4 3.37 -0.06 -1.75% 3.37 3.61 55,600
Sep 09 2019 3.5843 3.43 -0.07 -2% 3.38 3.5843 70,441
Sep 06 2019 3.53 3.5 -0.15 -4.12% 3.5 3.73 42,801
Sep 05 2019 3.65 3.6505 0.01 +0.29% 3.57 3.69 29,315
Sep 04 2019 3.45 3.64 0.08 +2.25% 3.4467 3.64 25,274
Sep 03 2019 3.47 3.56 0.00 +0.00% 3.42 3.56 0
Sep 03 2019 3.47 3.56 0.11 +3.19% 3.42 3.56 20,605
Sep 02 2019 3.44 3.45 0.00 +0.00% 3.38 3.45 0
Aug 30 2019 3.44 3.45 0.04 +1.17% 3.38 3.45 1,607
Aug 29 2019 3.4 3.41 0.01 +0.29% 3.38 3.46 21,595
Aug 28 2019 3.4002 3.4 0.02 +0.59% 3.37 3.47 12,392
Aug 27 2019 3.44 3.38 -0.06 -1.74% 3.38 3.49 19,053
Aug 26 2019 3.45 3.44 0.08 +2.38% 3.36 3.48 11,912
Aug 23 2019 3.5611 3.36 -0.17 -4.82% 3.36 3.5632 182,058
Aug 22 2019 3.5 3.53 0.02 +0.57% 3.38 3.54 51,077
Aug 21 2019 3.54 3.51 0.00 -0.13% 3.43 3.5924 31,158
Aug 20 2019 3.49 3.5146 0.05 +1.58% 3.43 3.57 35,481
Aug 19 2019 3.65 3.46 -0.16 -4.42% 3.46 3.65 51,621
Aug 16 2019 3.56 3.62 0.06 +1.69% 3.512 3.76 45,029
Aug 15 2019 3.49 3.56 0.13 +3.79% 3.46 3.5995 18,216
Aug 14 2019 3.4 3.43 -0.03 -0.87% 3.3668 3.59 44,183
Aug 13 2019 3.44 3.46 0.00 +0.00% 3.44 3.5 0
Aug 13 2019 3.44 3.46 0.02 +0.58% 3.44 3.5 15,633
Aug 12 2019 3.47 3.44 -0.01 -0.29% 3.43 3.49 20,556
Aug 09 2019 3.48 3.45 0.00 +0.00% 3.4428 3.5299 16,628
Aug 08 2019 3.48 3.45 -0.04 -1.15% 3.45 3.5705 18,848
Aug 07 2019 3.45 3.49 0.00 +0.00% 3.31 3.54 54,302
Aug 06 2019 3.45 3.49 0.04 +1.16% 3.3 3.53 92,973
Aug 05 2019 3.51 3.45 -0.13 -3.63% 3.45 3.54 41,834
Aug 02 2019 3.51 3.58 0.07 +1.99% 3.45 3.58 55,885
Aug 01 2019 3.51 3.51 -0.02 -0.57% 3.51 3.73 25,885
Jul 31 2019 3.5 3.53 0.02 +0.57% 3.48 3.63 42,165
Jul 30 2019 3.5 3.51 0.00 +0.00% 3.5 3.58 0
Jul 30 2019 3.5 3.51 0.00 +0.00% 3.5 3.58 24,699
Jul 29 2019 3.5 3.51 0.04 +1.15% 3.47 3.5877 50,058
Jul 26 2019 3.5 3.47 -0.07 -1.98% 3.47 3.55 19,810
Jul 25 2019 3.53 3.54 0.02 +0.57% 3.5 3.6 25,185
Jul 24 2019 3.55 3.52 -0.03 -0.85% 3.5 3.57 8,661
Jul 23 2019 3.47 3.55 0.05 +1.43% 3.47 3.58 53,724
Jul 22 2019 3.6 3.5 -0.1 -2.78% 3.425 3.74 94,141


Your Recent History
AMEX
APT
Alpha Pro ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.