Alpha Pro Tech, Ltd. (APT)
NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:04PM EDT. Mercado abierto.
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 5.79 | 5.84 | 5.81 | 5.81 | 5.81 | 3,379 |
| 11 oct 2024 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | 4,000 |
| 10 oct 2024 | 5.71 | 5.85 | 5.68 | 5.83 | 5.83 | 13,400 |
| 09 oct 2024 | 5.72 | 5.75 | 5.64 | 5.75 | 5.75 | 7,000 |
| 08 oct 2024 | 5.75 | 5.80 | 5.67 | 5.78 | 5.78 | 7,400 |
| 07 oct 2024 | 5.65 | 5.81 | 5.65 | 5.78 | 5.78 | 15,800 |
| 04 oct 2024 | 5.81 | 5.94 | 5.61 | 5.65 | 5.65 | 21,800 |
| 03 oct 2024 | 5.75 | 5.89 | 5.67 | 5.72 | 5.72 | 9,000 |
| 02 oct 2024 | 5.65 | 6.10 | 5.65 | 5.75 | 5.75 | 58,500 |
| 01 oct 2024 | 5.68 | 5.77 | 5.61 | 5.61 | 5.61 | 16,500 |
| 30 sept 2024 | 5.75 | 5.75 | 5.61 | 5.70 | 5.70 | 19,100 |
| 27 sept 2024 | 5.57 | 5.79 | 5.55 | 5.69 | 5.69 | 40,000 |
| 26 sept 2024 | 5.67 | 5.71 | 5.57 | 5.65 | 5.65 | 28,100 |
| 25 sept 2024 | 5.66 | 5.73 | 5.60 | 5.60 | 5.60 | 15,900 |
| 24 sept 2024 | 5.67 | 5.78 | 5.64 | 5.64 | 5.64 | 13,300 |
| 23 sept 2024 | 5.94 | 5.94 | 5.66 | 5.73 | 5.73 | 34,600 |
| 20 sept 2024 | 5.84 | 6.04 | 5.77 | 5.95 | 5.95 | 44,400 |
| 19 sept 2024 | 5.66 | 5.82 | 5.52 | 5.81 | 5.81 | 27,300 |
| 18 sept 2024 | 5.60 | 5.76 | 5.55 | 5.58 | 5.58 | 18,600 |
| 17 sept 2024 | 5.50 | 5.71 | 5.45 | 5.64 | 5.64 | 20,700 |
| 16 sept 2024 | 5.64 | 5.67 | 5.41 | 5.43 | 5.43 | 32,700 |
| 13 sept 2024 | 5.75 | 5.79 | 5.57 | 5.67 | 5.67 | 22,000 |
| 12 sept 2024 | 5.57 | 5.74 | 5.52 | 5.70 | 5.70 | 10,600 |
| 11 sept 2024 | 5.49 | 5.69 | 5.43 | 5.48 | 5.48 | 19,500 |
| 10 sept 2024 | 5.67 | 5.67 | 5.41 | 5.64 | 5.64 | 22,800 |
| 09 sept 2024 | 5.79 | 5.79 | 5.36 | 5.59 | 5.59 | 56,100 |
| 06 sept 2024 | 5.78 | 5.88 | 5.69 | 5.75 | 5.75 | 21,300 |
| 05 sept 2024 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | 9,600 |
| 04 sept 2024 | 5.78 | 5.95 | 5.77 | 5.89 | 5.89 | 19,800 |
| 03 sept 2024 | 5.95 | 5.95 | 5.71 | 5.78 | 5.78 | 53,800 |
| 30 ago 2024 | 6.00 | 6.03 | 5.93 | 5.96 | 5.96 | 16,800 |
| 29 ago 2024 | 6.10 | 6.15 | 5.92 | 5.92 | 5.92 | 33,700 |
| 28 ago 2024 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | 12,800 |
| 27 ago 2024 | 6.19 | 6.28 | 6.11 | 6.22 | 6.22 | 16,900 |
| 26 ago 2024 | 6.38 | 6.38 | 6.15 | 6.26 | 6.26 | 46,900 |
| 23 ago 2024 | 6.14 | 6.39 | 6.09 | 6.36 | 6.36 | 27,300 |
| 22 ago 2024 | 6.08 | 6.11 | 6.00 | 6.09 | 6.09 | 22,800 |
| 21 ago 2024 | 6.44 | 6.44 | 6.02 | 6.10 | 6.10 | 31,700 |
| 20 ago 2024 | 6.23 | 6.43 | 6.23 | 6.35 | 6.35 | 74,900 |
| 19 ago 2024 | 5.97 | 6.42 | 5.85 | 6.30 | 6.30 | 122,500 |
| 16 ago 2024 | 5.85 | 6.00 | 5.80 | 5.97 | 5.97 | 54,000 |
| 15 ago 2024 | 5.73 | 5.86 | 5.54 | 5.86 | 5.86 | 36,000 |
| 14 ago 2024 | 5.40 | 5.69 | 5.35 | 5.66 | 5.66 | 38,800 |
| 13 ago 2024 | 5.42 | 5.51 | 5.41 | 5.45 | 5.45 | 23,600 |
| 12 ago 2024 | 5.44 | 5.49 | 5.38 | 5.44 | 5.44 | 20,200 |
| 09 ago 2024 | 5.46 | 5.49 | 5.38 | 5.41 | 5.41 | 20,200 |
| 08 ago 2024 | 5.45 | 5.59 | 5.43 | 5.44 | 5.44 | 25,500 |
| 07 ago 2024 | 5.45 | 5.45 | 5.21 | 5.33 | 5.33 | 30,600 |
| 06 ago 2024 | 5.28 | 5.28 | 5.11 | 5.12 | 5.12 | 22,100 |
| 05 ago 2024 | 5.40 | 5.44 | 5.20 | 5.23 | 5.23 | 29,200 |
| 02 ago 2024 | 5.69 | 5.69 | 5.42 | 5.44 | 5.44 | 39,400 |
| 01 ago 2024 | 5.81 | 5.88 | 5.76 | 5.83 | 5.83 | 42,300 |
| 31 jul 2024 | 5.96 | 5.96 | 5.75 | 5.84 | 5.84 | 23,600 |
| 30 jul 2024 | 6.00 | 6.04 | 5.77 | 5.95 | 5.95 | 39,200 |
| 29 jul 2024 | 6.07 | 6.07 | 5.89 | 6.00 | 6.00 | 30,300 |
| 26 jul 2024 | 5.90 | 6.14 | 5.90 | 6.06 | 6.06 | 19,700 |
| 25 jul 2024 | 5.82 | 5.90 | 5.78 | 5.89 | 5.89 | 18,600 |
| 24 jul 2024 | 6.05 | 6.14 | 5.81 | 5.84 | 5.84 | 56,700 |
| 23 jul 2024 | 6.00 | 6.18 | 5.95 | 6.14 | 6.14 | 30,400 |
| 22 jul 2024 | 5.95 | 6.00 | 5.94 | 6.00 | 6.00 | 22,800 |
| 19 jul 2024 | 5.86 | 5.99 | 5.84 | 5.95 | 5.95 | 22,800 |
| 18 jul 2024 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 25,800 |
| 17 jul 2024 | 5.84 | 5.93 | 5.76 | 5.93 | 5.93 | 17,300 |
| 16 jul 2024 | 5.88 | 5.93 | 5.81 | 5.83 | 5.83 | 19,800 |
| 15 jul 2024 | 5.81 | 5.91 | 5.80 | 5.84 | 5.84 | 20,900 |
| 12 jul 2024 | 5.84 | 5.90 | 5.71 | 5.80 | 5.80 | 29,300 |
| 11 jul 2024 | 5.57 | 5.87 | 5.57 | 5.85 | 5.85 | 34,000 |
| 10 jul 2024 | 5.54 | 5.62 | 5.50 | 5.55 | 5.55 | 19,400 |
| 09 jul 2024 | 5.56 | 5.56 | 5.46 | 5.49 | 5.49 | 20,400 |
| 08 jul 2024 | 5.79 | 5.82 | 5.57 | 5.57 | 5.57 | 27,200 |
| 05 jul 2024 | 5.66 | 5.73 | 5.58 | 5.72 | 5.72 | 28,300 |
| 03 jul 2024 | 5.66 | 5.80 | 5.66 | 5.66 | 5.66 | 19,400 |
| 02 jul 2024 | 5.96 | 6.00 | 5.66 | 5.69 | 5.69 | 52,400 |
| 01 jul 2024 | 5.55 | 5.96 | 5.41 | 5.96 | 5.96 | 104,700 |
| 28 jun 2024 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | 17,800 |
| 27 jun 2024 | 5.46 | 5.59 | 5.44 | 5.50 | 5.50 | 25,500 |
| 26 jun 2024 | 5.41 | 5.50 | 5.36 | 5.38 | 5.38 | 29,000 |
| 25 jun 2024 | 5.46 | 5.51 | 5.35 | 5.38 | 5.38 | 23,300 |
| 24 jun 2024 | 5.65 | 5.68 | 5.46 | 5.46 | 5.46 | 53,900 |
| 21 jun 2024 | 5.38 | 5.74 | 5.38 | 5.65 | 5.65 | 77,300 |
| 20 jun 2024 | 5.28 | 5.52 | 5.21 | 5.38 | 5.38 | 59,700 |
| 18 jun 2024 | 5.40 | 5.42 | 5.16 | 5.19 | 5.19 | 78,100 |
| 17 jun 2024 | 5.30 | 5.58 | 5.27 | 5.34 | 5.34 | 219,000 |
| 14 jun 2024 | 4.97 | 5.04 | 4.85 | 4.90 | 4.90 | 33,000 |
| 13 jun 2024 | 5.09 | 5.09 | 4.99 | 5.05 | 5.05 | 27,900 |
| 12 jun 2024 | 5.06 | 5.15 | 4.99 | 5.11 | 5.11 | 44,800 |
| 11 jun 2024 | 4.92 | 5.07 | 4.89 | 4.99 | 4.99 | 30,100 |
| 10 jun 2024 | 4.85 | 5.03 | 4.85 | 4.91 | 4.91 | 49,000 |
| 07 jun 2024 | 4.89 | 4.98 | 4.81 | 4.87 | 4.87 | 47,600 |
| 06 jun 2024 | 4.99 | 5.08 | 4.87 | 4.94 | 4.94 | 91,000 |
| 05 jun 2024 | 4.79 | 5.04 | 4.79 | 5.01 | 5.01 | 44,100 |
| 04 jun 2024 | 4.83 | 4.86 | 4.64 | 4.71 | 4.71 | 60,300 |
| 03 jun 2024 | 5.01 | 5.07 | 4.71 | 4.86 | 4.86 | 48,000 |
| 31 may 2024 | 5.11 | 5.16 | 4.99 | 5.00 | 5.00 | 39,000 |
| 30 may 2024 | 5.11 | 5.35 | 5.11 | 5.31 | 5.31 | 47,300 |
| 29 may 2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | 28,100 |
| 28 may 2024 | 5.08 | 5.19 | 4.99 | 5.10 | 5.10 | 71,400 |
| 24 may 2024 | 5.06 | 5.29 | 5.06 | 5.08 | 5.08 | 83,000 |
| 23 may 2024 | 5.10 | 5.25 | 4.96 | 5.07 | 5.07 | 120,800 |
| 22 may 2024 | 4.88 | 5.14 | 4.88 | 5.08 | 5.08 | 58,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.