Quantcast

Alpha Pro Tech, Ltd. Common Stock Historical Stock Prices

APT 
$3.62
*  
unch
unch
Get APT Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading APT now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    APT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 3.62 3.58 3.62 16,657
04/23/2019 3.58 3.62 3.58 3.62 16,657
04/22/2019 3.63 3.64 3.57 3.62 18,621
04/18/2019 3.577 3.61 3.57 3.59 12,898
04/17/2019 3.62 3.62 3.56 3.56 16,104
04/16/2019 3.6 3.6 3.57 3.59 19,154
04/15/2019 3.68 3.68 3.57 3.6 18,352
04/12/2019 3.57 3.688 3.57 3.62 114,260
04/11/2019 3.55 3.61 3.55 3.56 12,439
04/10/2019 3.55 3.6 3.55 3.55 13,012
04/09/2019 3.56 3.6 3.55 3.55 11,427
04/08/2019 3.61 3.6249 3.56 3.6 21,665
04/05/2019 3.5815 3.5815 3.56 3.58 8,890
04/04/2019 3.61 3.6131 3.55 3.6 17,286
04/03/2019 3.6 3.605 3.55 3.55 17,612
04/02/2019 3.64 3.64 3.5 3.6 31,804
04/01/2019 3.6 3.63 3.59 3.6 20,555
03/29/2019 3.65 3.6596 3.6 3.6 23,137
03/28/2019 3.67 3.67 3.64 3.67 7,869
03/27/2019 3.64 3.66 3.6 3.66 26,909
03/26/2019 3.65 3.6599 3.6 3.6 25,272
03/25/2019 3.66 3.67 3.63 3.67 10,771
03/22/2019 3.63 3.67 3.63 3.66 3,344
03/21/2019 3.65 3.65 3.63 3.63 22,359
03/20/2019 3.65 3.68 3.62 3.62 32,906
03/19/2019 3.67 3.68 3.618 3.66 17,957
03/18/2019 3.68 3.75 3.65 3.7 27,729
03/15/2019 3.8 3.8 3.65 3.65 21,063
03/14/2019 3.81 3.85 3.66 3.85 16,513
03/13/2019 3.71 3.79 3.69 3.79 17,175
03/12/2019 3.72 3.77 3.7 3.73 21,298
03/11/2019 3.7 3.79 3.7 3.72 23,241
03/08/2019 3.78 3.78 3.66 3.7 13,363
03/07/2019 3.65 3.8085 3.65 3.78 23,535
03/06/2019 3.9 3.9 3.6 3.6 29,710
03/05/2019 3.89 3.89 3.79 3.87 17,163
03/04/2019 3.88 3.88 3.77 3.8 25,139
03/01/2019 3.85 3.85 3.77 3.85 16,960
02/28/2019 3.75 3.84 3.75 3.77 18,224
02/27/2019 3.62 3.75 3.62 3.725 43,511
02/26/2019 3.81 3.8299 3.6 3.63 31,360
02/25/2019 3.85 3.8643 3.73 3.82 40,776
02/22/2019 3.9 3.9698 3.82 3.84 31,995
02/21/2019 3.89 3.96 3.85 3.88 40,769
02/20/2019 3.85 4 3.84 3.84 34,935
02/19/2019 3.89 3.9334 3.87 3.88 24,709
02/15/2019 3.87 3.94 3.86 3.89 29,786
02/14/2019 3.78 3.9899 3.78 3.86 62,790
02/13/2019 4.09 4.12 4 4.12 26,384
02/12/2019 4.12 4.12 4.08 4.09 26,601
02/11/2019 4.2 4.2 4.1 4.12 31,966
02/08/2019 4.19 4.19 4.05 4.15 12,512
02/07/2019 4.14 4.19 4.13 4.14 17,183
02/06/2019 4.06 4.19 4.04 4.13 25,252
02/05/2019 4.07 4.08 4.03 4.03 37,602
02/04/2019 4.03 4.03 3.92 4.03 29,944
02/01/2019 4.03 4.05 4 4 17,707
01/31/2019 4.05 4.06 4 4 23,604
01/30/2019 4.18 4.18 4.1 4.1 13,667
01/29/2019 4.18 4.18 4.1 4.13 7,694
01/28/2019 4.13 4.1999 4.1 4.18 22,304
01/25/2019 4.02 4.14 4.02 4.13 10,324
01/24/2019 4.21 4.21 3.99 4.02 21,464
01/23/2019 4.268 4.3 4.25 4.25 14,317
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio