Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alpha Pro Tech (NY: APT )

5.410 +0.030 (+0.56%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.370	5.460	5.315	5.410	23,680	+0.03(+0.56%)
Nov 21, 2024	5.240	5.450	5.180	5.380	22,004	+0.14(+2.67%)
Nov 20, 2024	5.350	5.395	5.240	5.240	19,582	-0.11(-2.06%)
Nov 19, 2024	5.180	5.400	5.180	5.350	40,059	+0.09(+1.71%)
Nov 18, 2024	5.210	5.400	5.200	5.260	27,285	+0.03(+0.57%)
Nov 15, 2024	5.245	5.330	5.210	5.230	17,499	-0.06(-1.13%)
Nov 14, 2024	5.350	5.360	5.220	5.290	19,756	+0.03(+0.57%)
Nov 13, 2024	5.250	5.360	5.210	5.260	31,325	+0.01(+0.19%)
Nov 12, 2024	5.365	5.397	5.200	5.250	30,171	-0.09(-1.69%)
Nov 11, 2024	5.400	5.520	5.340	5.340	54,407	-0.28(-4.98%)
Nov 08, 2024	5.630	5.660	5.510	5.620	17,963	-0.03(-0.53%)
Nov 07, 2024	5.651	5.790	5.620	5.650	17,978	-0.12(-2.08%)
Nov 06, 2024	5.990	5.990	5.605	5.770	17,774	+0.16(+2.85%)
Nov 05, 2024	5.600	5.751	5.600	5.610	14,632	-0.06(-1.06%)
Nov 04, 2024	5.400	5.750	5.400	5.670	38,223	+0.16(+2.90%)
Nov 01, 2024	5.610	5.680	5.480	5.510	15,988	-0.08(-1.43%)
Oct 31, 2024	5.550	5.620	5.449	5.590	25,532	+0.02(+0.36%)
Oct 30, 2024	5.610	5.680	5.550	5.570	9,031	-0.10(-1.76%)
Oct 29, 2024	5.670	5.670	5.610	5.670	20,272	-0.06(-1.05%)
Oct 28, 2024	5.900	6.000	5.660	5.730	36,977	-0.20(-3.37%)
Oct 25, 2024	5.970	6.000	5.865	5.930	22,435	-0.07(-1.17%)
Oct 24, 2024	6.000	6.000	5.890	6.000	20,496	-0.01(-0.17%)
Oct 23, 2024	5.930	6.010	5.870	6.010	21,595	+0.04(+0.67%)
Oct 22, 2024	5.930	5.990	5.890	5.970	14,774	+0.09(+1.53%)
Oct 21, 2024	5.900	5.990	5.849	5.880	28,516	-0.06(-1.01%)
Oct 18, 2024	5.900	5.940	5.880	5.940	7,575	+0.04(+0.68%)
Oct 17, 2024	5.965	5.980	5.891	5.900	9,413	-0.06(-1.01%)
Oct 16, 2024	5.960	5.980	5.870	5.960	12,411	+0.01(+0.17%)
Oct 15, 2024	5.810	6.000	5.790	5.950	16,757	+0.17(+2.94%)
Oct 14, 2024	5.790	5.870	5.775	5.780	14,362	+0.03(+0.52%)
Oct 11, 2024	5.820	5.820	5.740	5.750	4,045	-0.08(-1.37%)
Oct 10, 2024	5.710	5.850	5.680	5.830	13,412	+0.08(+1.39%)
Oct 09, 2024	5.720	5.750	5.640	5.750	7,038	-0.03(-0.52%)
Oct 08, 2024	5.750	5.800	5.669	5.780	7,420	+0.00(+0.00%)
Oct 07, 2024	5.650	5.810	5.650	5.780	15,771	+0.13(+2.30%)
Oct 04, 2024	5.810	5.940	5.610	5.650	21,804	-0.07(-1.22%)
Oct 03, 2024	5.750	5.890	5.670	5.720	8,984	-0.03(-0.52%)
Oct 02, 2024	5.650	6.100	5.650	5.750	57,528	+0.14(+2.50%)
Oct 01, 2024	5.680	5.770	5.610	5.610	16,496	-0.09(-1.58%)
Sep 30, 2024	5.750	5.750	5.610	5.700	19,102	+0.01(+0.18%)
Sep 27, 2024	5.570	5.792	5.550	5.690	40,032	+0.04(+0.71%)
Sep 26, 2024	5.670	5.715	5.570	5.650	28,206	+0.05(+0.89%)
Sep 25, 2024	5.660	5.730	5.600	5.600	15,978	-0.04(-0.71%)
Sep 24, 2024	5.670	5.780	5.640	5.640	13,320	-0.09(-1.57%)
Sep 23, 2024	5.940	5.940	5.657	5.730	34,627	-0.22(-3.70%)
Sep 20, 2024	5.840	6.040	5.770	5.950	44,402	+0.14(+2.41%)
Sep 19, 2024	5.660	5.820	5.520	5.810	27,318	+0.23(+4.12%)
Sep 18, 2024	5.600	5.756	5.550	5.580	18,639	-0.06(-1.06%)
Sep 17, 2024	5.500	5.710	5.445	5.640	20,660	+0.21(+3.87%)
Sep 16, 2024	5.640	5.665	5.410	5.430	32,749	-0.24(-4.23%)
Sep 13, 2024	5.750	5.795	5.570	5.670	21,954	-0.03(-0.53%)
Sep 12, 2024	5.570	5.740	5.520	5.700	10,572	+0.22(+4.01%)
Sep 11, 2024	5.491	5.685	5.430	5.480	19,549	-0.16(-2.84%)
Sep 10, 2024	5.670	5.670	5.410	5.640	22,771	+0.05(+0.89%)
Sep 09, 2024	5.790	5.790	5.360	5.590	56,125	-0.16(-2.78%)
Sep 06, 2024	5.780	5.880	5.690	5.750	21,315	-0.07(-1.20%)
Sep 05, 2024	5.880	5.930	5.790	5.820	9,553	-0.07(-1.19%)
Sep 04, 2024	5.780	5.950	5.770	5.890	19,821	+0.11(+1.90%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alpha Pro Tech (NY: APT )

Historical Prices