Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
1.720
1.740
1.680
1.690
73,500
-0.03(-1.74%)
Nov 29, 2004
1.640
1.720
1.600
1.720
122,700
+0.10(+6.17%)
Nov 26, 2004
1.570
1.620
1.560
1.620
40,800
+0.05(+3.18%)
Nov 24, 2004
1.560
1.590
1.560
1.570
30,000
+0.01(+0.64%)
Nov 23, 2004
1.560
1.580
1.550
1.560
32,600
+0.00(+0.00%)
Nov 22, 2004
1.560
1.590
1.550
1.560
25,100
+0.00(+0.00%)
Nov 19, 2004
1.580
1.590
1.550
1.560
33,400
-0.03(-1.89%)
Nov 18, 2004
1.560
1.590
1.560
1.590
5,900
+0.00(+0.00%)
Nov 17, 2004
1.600
1.600
1.590
1.590
21,600
+0.00(+0.00%)
Nov 16, 2004
1.550
1.600
1.550
1.590
27,200
+0.00(+0.00%)
Nov 15, 2004
1.560
1.620
1.550
1.590
75,000
+0.01(+0.63%)
Nov 12, 2004
1.600
1.640
1.560
1.580
55,900
-0.02(-1.25%)
Nov 11, 2004
1.610
1.610
1.560
1.600
15,900
-0.01(-0.62%)
Nov 10, 2004
1.580
1.640
1.550
1.610
47,100
+0.03(+1.90%)
Nov 09, 2004
1.570
1.600
1.570
1.580
21,500
-0.05(-3.07%)
Nov 08, 2004
1.600
1.630
1.560
1.630
21,700
+0.02(+1.24%)
Nov 05, 2004
1.560
1.640
1.550
1.610
70,500
+0.02(+1.26%)
Nov 04, 2004
1.580
1.600
1.520
1.590
27,200
+0.00(+0.00%)
Nov 03, 2004
1.550
1.600
1.550
1.590
18,400
+0.01(+0.63%)
Nov 02, 2004
1.590
1.600
1.500
1.580
137,600
+0.03(+1.94%)
Nov 01, 2004
1.590
1.590
1.550
1.550
22,400
-0.04(-2.52%)
Oct 29, 2004
1.570
1.590
1.550
1.590
6,900
+0.04(+2.58%)
Oct 28, 2004
1.540
1.550
1.500
1.550
42,100
+0.04(+2.65%)
Oct 27, 2004
1.530
1.560
1.510
1.510
26,300
-0.03(-1.95%)
Oct 26, 2004
1.550
1.580
1.540
1.540
23,000
+0.00(+0.00%)
Oct 25, 2004
1.590
1.590
1.540
1.540
5,700
-0.01(-0.65%)
Oct 22, 2004
1.530
1.590
1.520
1.550
26,100
+0.02(+1.31%)
Oct 21, 2004
1.560
1.590
1.530
1.530
6,900
-0.07(-4.38%)
Oct 20, 2004
1.550
1.600
1.550
1.600
27,800
+0.05(+3.23%)
Oct 19, 2004
1.620
1.620
1.530
1.550
53,100
-0.07(-4.32%)
Oct 18, 2004
1.620
1.640
1.620
1.620
8,100
-0.04(-2.41%)
Oct 15, 2004
1.700
1.710
1.650
1.660
27,400
-0.03(-1.78%)
Oct 14, 2004
1.700
1.720
1.690
1.690
21,300
-0.03(-1.74%)
Oct 13, 2004
1.690
1.750
1.660
1.720
21,700
+0.04(+2.38%)
Oct 12, 2004
1.650
1.700
1.650
1.680
10,000
-0.01(-0.59%)
Oct 11, 2004
1.650
1.690
1.650
1.690
17,500
+0.02(+1.20%)
Oct 08, 2004
1.690
1.690
1.660
1.670
19,200
-0.03(-1.76%)
Oct 07, 2004
1.620
1.700
1.600
1.700
32,600
+0.07(+4.29%)
Oct 06, 2004
1.740
1.760
1.610
1.630
48,000
-0.12(-6.86%)
Oct 05, 2004
1.550
1.750
1.510
1.750
121,900
+0.18(+11.46%)
Oct 04, 2004
1.610
1.610
1.510
1.570
49,600
-0.08(-4.85%)
Oct 01, 2004
1.500
1.650
1.500
1.650
50,000
+0.10(+6.45%)
Sep 30, 2004
1.490
1.570
1.430
1.550
74,100
+0.09(+6.16%)
Sep 29, 2004
1.470
1.500
1.450
1.460
45,200
-0.02(-1.35%)
Sep 28, 2004
1.500
1.500
1.460
1.480
19,900
-0.02(-1.33%)
Sep 27, 2004
1.500
1.500
1.480
1.500
15,400
-0.04(-2.60%)
Sep 24, 2004
1.550
1.550
1.500
1.540
18,200
-0.02(-1.28%)
Sep 23, 2004
1.520
1.570
1.520
1.560
15,200
+0.03(+1.96%)
Sep 22, 2004
1.550
1.550
1.520
1.530
15,700
-0.01(-0.65%)
Sep 21, 2004
1.500
1.550
1.490
1.540
20,800
+0.02(+1.32%)
Sep 20, 2004
1.540
1.540
1.490
1.520
22,400
-0.02(-1.30%)
Sep 17, 2004
1.490
1.550
1.490
1.540
17,400
+0.00(+0.00%)
Sep 16, 2004
1.470
1.540
1.470
1.540
10,700
-0.01(-0.65%)
Sep 15, 2004
1.550
1.590
1.490
1.550
41,400
+0.00(+0.00%)
Sep 14, 2004
1.530
1.550
1.500
1.550
48,100
-0.04(-2.52%)
Sep 13, 2004
1.510
1.590
1.510
1.590
25,000
+0.07(+4.61%)
Sep 10, 2004
1.510
1.550
1.510
1.520
49,100
+0.01(+0.66%)
Sep 09, 2004
1.500
1.550
1.500
1.510
17,800
-0.04(-2.58%)
Sep 08, 2004
1.600
1.630
1.450
1.550
41,600
-0.05(-3.13%)
Sep 07, 2004
1.600
1.650
1.600
1.600
33,500
-0.05(-3.03%)
Sep 03, 2004
1.630
1.650
1.590
1.650
13,100
-0.01(-0.60%)
Sep 02, 2004
1.660
1.660
1.610
1.660
26,900
-0.02(-1.19%)
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
.