ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha Pro Tech (NY: APT )

5.950 +0.100 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.860 5.990 5.835 5.950 22,768 +0.10(+1.71%)
Jul 18, 2024 5.950 5.950 5.750 5.850 25,811 -0.08(-1.35%)
Jul 17, 2024 5.840 5.930 5.760 5.930 17,342 +0.10(+1.72%)
Jul 16, 2024 5.880 5.930 5.814 5.830 19,827 -0.01(-0.17%)
Jul 15, 2024 5.810 5.910 5.800 5.840 20,908 +0.04(+0.69%)
Jul 12, 2024 5.840 5.896 5.713 5.800 29,322 -0.05(-0.85%)
Jul 11, 2024 5.570 5.870 5.570 5.850 34,016 +0.30(+5.41%)
Jul 10, 2024 5.540 5.620 5.500 5.550 19,420 +0.06(+1.09%)
Jul 09, 2024 5.560 5.560 5.460 5.490 20,393 -0.08(-1.44%)
Jul 08, 2024 5.790 5.820 5.570 5.570 27,212 -0.15(-2.62%)
Jul 05, 2024 5.660 5.730 5.580 5.720 28,324 +0.06(+1.06%)
Jul 03, 2024 5.660 5.800 5.660 5.660 19,355 -0.03(-0.53%)
Jul 02, 2024 5.960 6.000 5.660 5.690 52,446 -0.27(-4.53%)
Jul 01, 2024 5.550 5.960 5.410 5.960 104,413 +0.46(+8.36%)
Jun 28, 2024 5.540 5.580 5.500 5.500 17,813 +0.00(+0.00%)
Jun 27, 2024 5.460 5.590 5.440 5.500 25,451 +0.12(+2.23%)
Jun 26, 2024 5.410 5.500 5.360 5.380 28,951 +0.00(+0.00%)
Jun 25, 2024 5.460 5.510 5.350 5.380 23,384 -0.08(-1.47%)
Jun 24, 2024 5.650 5.680 5.460 5.460 53,926 -0.19(-3.36%)
Jun 21, 2024 5.380 5.740 5.380 5.650 77,327 +0.27(+5.02%)
Jun 20, 2024 5.280 5.520 5.211 5.380 59,677 +0.19(+3.66%)
Jun 18, 2024 5.400 5.424 5.160 5.190 78,186 -0.15(-2.81%)
Jun 17, 2024 5.300 5.580 5.270 5.340 219,021 +0.44(+8.98%)
Jun 14, 2024 4.970 5.035 4.850 4.900 33,007 -0.15(-2.97%)
Jun 13, 2024 5.090 5.090 4.990 5.050 27,867 -0.06(-1.17%)
Jun 12, 2024 5.060 5.146 4.990 5.110 44,834 +0.12(+2.40%)
Jun 11, 2024 4.920 5.074 4.890 4.990 30,131 +0.08(+1.63%)
Jun 10, 2024 4.850 5.030 4.850 4.910 49,039 +0.04(+0.82%)
Jun 07, 2024 4.890 4.977 4.810 4.870 47,566 -0.07(-1.42%)
Jun 06, 2024 4.990 5.080 4.870 4.940 91,042 -0.07(-1.40%)
Jun 05, 2024 4.790 5.040 4.790 5.010 43,386 +0.30(+6.37%)
Jun 04, 2024 4.830 4.860 4.640 4.710 60,253 -0.15(-3.09%)
Jun 03, 2024 5.010 5.074 4.712 4.860 47,967 -0.14(-2.80%)
May 31, 2024 5.110 5.160 4.990 5.000 38,991 -0.31(-5.84%)
May 30, 2024 5.110 5.350 5.110 5.310 47,335 +0.19(+3.71%)
May 29, 2024 5.050 5.160 5.050 5.120 28,136 +0.02(+0.39%)
May 28, 2024 5.080 5.190 4.985 5.100 71,413 +0.02(+0.39%)
May 24, 2024 5.060 5.290 5.060 5.080 82,978 +0.01(+0.20%)
May 23, 2024 5.100 5.250 4.962 5.070 120,808 -0.01(-0.20%)
May 22, 2024 4.880 5.140 4.880 5.080 58,143 +0.16(+3.25%)
May 21, 2024 4.850 4.980 4.830 4.920 41,464 +0.07(+1.44%)
May 20, 2024 4.790 5.220 4.710 4.850 147,990 +0.04(+0.83%)
May 17, 2024 4.960 4.960 4.800 4.810 57,518 -0.13(-2.63%)
May 16, 2024 5.010 5.040 4.900 4.940 66,603 -0.08(-1.59%)
May 15, 2024 4.940 5.070 4.860 5.020 76,764 +0.06(+1.21%)
May 14, 2024 4.880 4.969 4.830 4.960 84,649 +0.15(+3.12%)
May 13, 2024 5.080 5.090 4.700 4.810 200,195 -0.32(-6.24%)
May 10, 2024 5.250 5.411 5.130 5.130 87,283 -0.10(-1.91%)
May 09, 2024 5.750 5.750 5.140 5.230 180,095 -0.52(-9.04%)
May 08, 2024 6.000 6.000 5.750 5.750 92,677 -0.37(-6.05%)
May 07, 2024 6.160 6.310 6.080 6.120 28,820 -0.04(-0.65%)
May 06, 2024 6.090 6.350 6.080 6.160 58,049 +0.07(+1.15%)
May 03, 2024 6.020 6.150 6.020 6.090 26,019 +0.03(+0.50%)
May 02, 2024 5.930 6.140 5.920 6.060 37,451 +0.15(+2.54%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.