Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALPRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 8.10 | -0.05 | -0.61% | 7.40 | 8.10 | 7.40 | 23 |
| Jun 24 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0.00 |
| Jun 21 2024 | 8.15 | -0.25 | -2.98% | 8.15 | 8.15 | 8.15 | 99 |
| Jun 20 2024 | 8.40 | 0.00 | 0.00% | 7.90 | 8.40 | 7.90 | 200 |
| Jun 19 2024 | 8.40 | 0.20 | 2.44% | 7.90 | 8.40 | 7.90 | 37 |
| Jun 18 2024 | 8.20 | -0.05 | -0.61% | 8.20 | 8.20 | 8.20 | 150 |
| Jun 17 2024 | 8.25 | -0.05 | -0.60% | 8.15 | 8.25 | 8.15 | 108 |
| Jun 14 2024 | 8.30 | 0.30 | 3.75% | 8.00 | 8.30 | 8.00 | 429 |
| Jun 13 2024 | 8.00 | -0.20 | -2.44% | 8.05 | 8.05 | 8.00 | 373 |
| Jun 12 2024 | 8.20 | 0.00 | 0.00% | 8.35 | 8.35 | 8.10 | 292 |
| Jun 11 2024 | 8.20 | 0.10 | 1.23% | 8.20 | 8.20 | 8.20 | 1 |
| Jun 10 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 0.00 |
| Jun 07 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 0.00 |
| Jun 06 2024 | 8.10 | -0.40 | -4.71% | 8.55 | 8.60 | 8.10 | 3,925 |
| Jun 05 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.55 | 8.50 | 348 |
| Jun 04 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0.00 |
| Jun 03 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0.00 |
| May 31 2024 | 8.50 | 0.20 | 2.41% | 8.50 | 8.50 | 8.50 | 1 |
| May 30 2024 | 8.30 | 0.05 | 0.61% | 8.35 | 8.45 | 8.30 | 1,210 |
| May 29 2024 | 8.25 | 0.05 | 0.61% | 8.50 | 8.50 | 8.25 | 341 |
| May 28 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| May 27 2024 | 8.20 | -0.35 | -4.09% | 8.20 | 8.20 | 8.20 | 45 |
| May 24 2024 | 8.55 | 0.00 | 0.00% | 8.55 | 8.55 | 8.55 | 0.00 |
| May 23 2024 | 8.55 | -0.15 | -1.72% | 8.35 | 8.55 | 8.35 | 336 |
| May 22 2024 | 8.70 | 0.25 | 2.96% | 8.45 | 8.70 | 8.45 | 1,585 |
| May 21 2024 | 8.45 | -0.05 | -0.59% | 8.15 | 8.45 | 8.15 | 255 |
| May 20 2024 | 8.50 | -0.20 | -2.30% | 8.25 | 8.50 | 8.25 | 288 |
| May 17 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| May 16 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| May 15 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| May 14 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| May 13 2024 | 8.70 | 0.25 | 2.96% | 8.70 | 8.70 | 8.70 | 12 |
| May 10 2024 | 8.45 | 0.20 | 2.42% | 8.25 | 8.45 | 8.25 | 285 |
| May 09 2024 | 8.25 | -0.15 | -1.79% | 8.25 | 8.25 | 8.25 | 4 |
| May 08 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| May 07 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| May 06 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| May 03 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| May 02 2024 | 8.40 | 0.20 | 2.44% | 8.40 | 8.40 | 8.40 | 2 |
| Apr 30 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 29 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 229 |
| Apr 26 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 25 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 314 |
| Apr 24 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 23 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 349 |
| Apr 22 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 19 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0.00 |
| Apr 18 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 51 |
| Apr 17 2024 | 8.20 | -0.05 | -0.61% | 8.05 | 8.20 | 8.05 | 329 |
| Apr 16 2024 | 8.25 | -0.30 | -3.51% | 8.50 | 8.50 | 8.20 | 795 |
| Apr 15 2024 | 8.55 | 0.00 | 0.00% | 8.55 | 8.55 | 8.55 | 0.00 |
| Apr 12 2024 | 8.55 | 0.35 | 4.27% | 8.25 | 8.55 | 8.25 | 26 |
| Apr 11 2024 | 8.20 | 0.00 | 0.00% | 8.55 | 8.55 | 8.20 | 36 |
| Apr 10 2024 | 8.20 | 0.15 | 1.86% | 8.25 | 8.25 | 8.20 | 100 |
| Apr 09 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 0.00 |
| Apr 08 2024 | 8.05 | -0.60 | -6.94% | 8.40 | 8.40 | 8.05 | 910 |
| Apr 05 2024 | 8.65 | -0.40 | -4.42% | 8.75 | 8.75 | 8.35 | 2,678 |
| Apr 04 2024 | 9.05 | 0.05 | 0.56% | 8.80 | 9.05 | 8.80 | 146 |
| Apr 03 2024 | 9.00 | 0.30 | 3.45% | 8.90 | 9.05 | 8.90 | 1,598 |
| Apr 02 2024 | 8.70 | -0.20 | -2.25% | 8.90 | 8.90 | 8.70 | 70 |
| Mar 28 2024 | 8.90 | 0.25 | 2.89% | 8.70 | 8.90 | 8.70 | 433 |
