Alpha Pro Tech, Ltd. APT
AMEX · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,07-0,05 (-%0,98)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,07 | -%0,98 | $5,12 | $5,16 | $5,06 | 15,41K |
| 2026-09-30 | $5,12 | -%1,92 | $5,22 | $5,25 | $5,12 | 10,20K |
| 2026-09-29 | $5,22 | +%3,57 | $5,13 | $5,22 | $5,07 | 8,00K |
| 2026-09-28 | $5,04 | -%1,95 | $5,12 | $5,19 | $5,02 | 24,00K |
| 2026-09-25 | $5,14 | +%3,21 | $4,98 | $5,15 | $4,98 | 42,30K |
| 2026-09-24 | $4,98 | -%2,54 | $5,04 | $5,10 | $4,98 | 10,30K |
| 2026-09-23 | $5,11 | -%3,40 | $5,25 | $5,25 | $5,06 | 11,10K |
| 2026-09-22 | $5,29 | +%3,12 | $5,14 | $5,29 | $5,14 | 25,20K |
| 2026-09-21 | $5,13 | +%0,39 | $5,12 | $5,18 | $5,00 | 23,50K |
| 2026-09-18 | $5,11 | -%3,40 | $5,23 | $5,28 | $5,05 | 64,50K |
| 2026-09-17 | $5,29 | +%1,73 | $5,31 | $5,32 | $5,22 | 15,70K |
| 2026-09-16 | $5,20 | -%1,70 | $5,32 | $5,41 | $5,20 | 16,80K |
| 2026-09-15 | $5,29 | +%1,73 | $5,20 | $5,29 | $5,19 | 20,20K |
| 2026-09-14 | $5,20 | +%0,19 | $5,23 | $5,25 | $5,14 | 17,90K |
| 2026-09-11 | $5,19 | -%0,57 | $5,23 | $5,29 | $5,15 | 26,10K |
| 2026-09-10 | $5,22 | -%0,76 | $5,22 | $5,23 | $5,15 | 23,20K |
| 2026-09-09 | $5,26 | -%0,38 | $5,34 | $5,35 | $5,26 | 19,10K |
| 2026-09-08 | $5,28 | -%1,49 | $5,36 | $5,45 | $5,26 | 29,10K |
| 2026-09-04 | $5,36 | +%1,32 | $5,29 | $5,45 | $5,29 | 19,40K |
| 2026-09-03 | $5,29 | +%0,76 | $5,29 | $5,45 | $5,25 | 35,60K |
| 2026-09-02 | $5,25 | -%0,19 | $5,26 | $5,33 | $5,23 | 33,50K |
| 2026-09-01 | $5,26 | -%4,54 | $5,46 | $5,46 | $5,26 | 18,10K |
| 2026-08-31 | $5,51 | +%2,99 | $5,41 | $5,55 | $5,36 | 39,10K |
| 2026-08-28 | $5,35 | -%2,19 | $5,35 | $5,46 | $5,35 | 27,50K |
| 2026-08-27 | $5,47 | +%3,21 | $5,30 | $5,49 | $5,30 | 46,20K |
| 2026-08-26 | $5,30 | -%1,12 | $5,36 | $5,43 | $5,25 | 13,00K |
| 2026-08-25 | $5,36 | +%2,68 | $5,29 | $5,39 | $5,21 | 22,20K |
| 2026-08-24 | $5,22 | +%0,19 | $5,33 | $5,37 | $5,19 | 40,80K |
| 2026-08-21 | $5,21 | %0,00 | $5,25 | $5,40 | $5,20 | 13,40K |
| 2026-08-20 | $5,21 | -%3,16 | $5,28 | $5,33 | $5,21 | 40,20K |
| 2026-08-19 | $5,38 | %0,00 | $5,47 | $5,54 | $5,30 | 28,60K |
| 2026-08-18 | $5,38 | +%0,37 | $5,39 | $5,49 | $5,33 | 35,10K |
| 2026-08-17 | $5,36 | -%1,29 | $5,52 | $5,62 | $5,31 | 55,90K |
| 2026-08-14 | $5,43 | -%0,55 | $5,46 | $5,52 | $5,38 | 35,50K |
| 2026-08-13 | $5,46 | +%1,68 | $5,42 | $5,49 | $5,34 | 25,70K |
| 2026-08-12 | $5,37 | -%0,19 | $5,43 | $5,56 | $5,29 | 86,20K |
| 2026-08-11 | $5,38 | +%0,19 | $5,37 | $5,50 | $5,30 | 45,00K |
| 2026-08-10 | $5,37 | +%2,29 | $5,25 | $5,56 | $5,25 | 66,60K |
| 2026-08-07 | $5,25 | +%0,57 | $5,14 | $5,34 | $5,12 | 24,40K |
| 2026-08-06 | $5,22 | +%6,53 | $5,05 | $5,35 | $5,00 | 87,00K |
| 2026-08-05 | $4,90 | -%1,01 | $4,88 | $5,01 | $4,88 | 39,80K |
| 2026-08-04 | $4,95 | +%0,41 | $4,91 | $5,05 | $4,91 | 50,20K |
| 2026-08-03 | $4,93 | %0,00 | $4,89 | $5,08 | $4,89 | 19,30K |
| 2026-07-31 | $4,93 | -%0,60 | $4,88 | $5,08 | $4,88 | 21,10K |
| 2026-07-30 | $4,96 | +%1,64 | $4,94 | $5,00 | $4,90 | 16,60K |
| 2026-07-29 | $4,88 | -%2,40 | $4,97 | $5,00 | $4,88 | 54,40K |
| 2026-07-28 | $5,00 | +%1,83 | $4,94 | $5,10 | $4,90 | 26,50K |
| 2026-07-27 | $4,91 | -%0,41 | $4,99 | $5,05 | $4,91 | 52,20K |
| 2026-07-24 | $4,93 | +%0,41 | $5,00 | $5,17 | $4,91 | 24,90K |
| 2026-07-23 | $4,91 | -%4,10 | $5,11 | $5,23 | $4,91 | 24,00K |
| 2026-07-22 | $5,12 | -%0,39 | $5,19 | $5,40 | $5,08 | 10,30K |
| 2026-07-21 | $5,14 | -%1,34 | $5,23 | $5,34 | $5,13 | 14,40K |
| 2026-07-20 | $5,21 | +%0,97 | $5,16 | $5,28 | $5,13 | 23,00K |
| 2026-07-17 | $5,16 | -%2,64 | $5,30 | $5,44 | $5,07 | 180,30K |
| 2026-07-16 | $5,30 | +%3,52 | $5,12 | $5,33 | $5,04 | 27,00K |
| 2026-07-15 | $5,12 | %0,00 | $5,09 | $5,19 | $5,03 | 11,90K |
| 2026-07-14 | $5,12 | +%1,79 | $5,03 | $5,20 | $5,03 | 19,80K |
| 2026-07-13 | $5,03 | -%0,59 | $5,06 | $5,14 | $4,95 | 27,80K |
| 2026-07-10 | $5,06 | -%0,39 | $4,97 | $5,16 | $4,97 | 18,80K |
| 2026-07-09 | $5,08 | +%5,18 | $4,98 | $5,09 | $4,89 | 61,00K |
| 2026-07-08 | $4,83 | -%6,21 | $5,09 | $5,19 | $4,80 | 293,90K |
| 2026-07-07 | $5,15 | -%6,36 | $5,65 | $5,65 | $5,10 | 63,30K |
| 2026-07-06 | $5,50 | %0,00 | $5,48 | $5,60 | $5,41 | 22,20K |
| 2026-07-02 | $5,50 | -%4,01 | $5,70 | $5,76 | $5,50 | 14,80K |
| 2026-07-01 | $5,73 | +%1,96 | $5,60 | $5,77 | $5,58 | 53,00K |
| 2026-06-30 | $5,62 | +%1,26 | $5,55 | $5,69 | $5,55 | 35,30K |
| 2026-06-29 | $5,55 | +%5,71 | $5,25 | $5,67 | $5,25 | 77,50K |
| 2026-06-26 | $5,25 | +%1,94 | $5,20 | $5,39 | $5,16 | 73,90K |
| 2026-06-25 | $5,15 | -%0,96 | $5,19 | $5,23 | $5,11 | 22,20K |
| 2026-06-24 | $5,20 | +%0,58 | $5,23 | $5,29 | $5,16 | 64,70K |
| 2026-06-23 | $5,17 | -%2,64 | $5,32 | $5,32 | $5,17 | 10,50K |
| 2026-06-22 | $5,31 | -%2,21 | $5,34 | $5,46 | $5,27 | 90,00K |
| 2026-06-18 | $5,43 | +%2,45 | $5,24 | $5,65 | $5,06 | 147,00K |
| 2026-06-17 | $5,30 | +%0,76 | $5,23 | $5,42 | $5,21 | 29,80K |
| 2026-06-16 | $5,26 | -%1,13 | $5,21 | $5,37 | $5,21 | 31,30K |
| 2026-06-15 | $5,32 | -%0,56 | $5,42 | $5,54 | $5,32 | 47,50K |
| 2026-06-12 | $5,35 | +%0,94 | $5,20 | $5,42 | $5,20 | 41,20K |
| 2026-06-11 | $5,30 | %0,00 | $5,30 | $5,34 | $5,07 | 64,90K |
| 2026-06-10 | $5,30 | -%1,30 | $5,37 | $5,45 | $5,27 | 42,10K |
| 2026-06-09 | $5,37 | -%1,83 | $5,37 | $5,53 | $5,37 | 81,80K |
| 2026-06-08 | $5,47 | +%6,63 | $5,14 | $5,59 | $5,08 | 110,50K |
| 2026-06-05 | $5,13 | -%2,47 | $5,22 | $5,26 | $5,08 | 62,90K |
| 2026-06-04 | $5,26 | -%1,50 | $5,36 | $5,44 | $5,16 | 73,00K |
| 2026-06-03 | $5,34 | -%2,20 | $5,42 | $5,49 | $5,25 | 68,00K |
| 2026-06-02 | $5,46 | -%3,19 | $5,56 | $5,67 | $5,45 | 58,50K |
| 2026-06-01 | $5,64 | -%3,09 | $5,73 | $5,78 | $5,53 | 97,30K |
| 2026-05-29 | $5,82 | +%1,57 | $5,75 | $5,93 | $5,67 | 43,00K |
| 2026-05-28 | $5,73 | -%1,55 | $5,82 | $5,93 | $5,67 | 90,90K |
| 2026-05-27 | $5,82 | -%3,80 | $6,02 | $6,21 | $5,82 | 106,90K |
| 2026-05-26 | $6,05 | -%3,51 | $6,28 | $6,51 | $6,05 | 86,80K |