XASE
Datos históricos de Alpha Pro Tech, Ltd.
Alpha Pro Tech, Ltd. · APT
$5.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:05 UTC
- Variación en el periodo
- +24.26%
- Máximo
- US$7.50
- 11 de mayo de 2026
- Mínimo
- US$4.34
- 13 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.93 | 5.93 | 5.73 | 5.84 | −2.67% | 53,911.005 |
| 8 oct 2026 | 5.85 | 6.03 | 5.70 | 6.00 | +0.50% | 161,188.001 |
| 7 oct 2026 | 6.05 | 6.20 | 5.77 | 5.97 | −0.33% | 147,324.879 |
| 6 oct 2026 | 5.96 | 6.04 | 5.56 | 5.99 | +4.17% | 168,045.993 |
| 5 oct 2026 | 5.23 | 6.04 | 5.23 | 5.75 | +12.97% | 520,585.024 |
| 2 oct 2026 | 5.13 | 5.25 | 5.07 | 5.09 | +0.39% | 13,625.741 |
| 1 oct 2026 | 5.12 | 5.16 | 5.06 | 5.07 | −0.98% | 15,409.098 |
| 30 sep 2026 | 5.22 | 5.25 | 5.12 | 5.12 | −1.92% | 10,210.854 |
| 29 sep 2026 | 5.13 | 5.22 | 5.07 | 5.22 | +3.57% | 8,148.829 |
| 28 sep 2026 | 5.12 | 5.19 | 5.02 | 5.04 | −1.95% | 24,027.59 |
| 25 sep 2026 | 4.98 | 5.15 | 4.98 | 5.14 | +3.21% | 42,295.232 |
| 24 sep 2026 | 5.04 | 5.10 | 4.98 | 4.98 | −2.54% | 10,325.943 |
| 23 sep 2026 | 5.25 | 5.25 | 5.06 | 5.11 | −3.40% | 11,123.76 |
| 22 sep 2026 | 5.14 | 5.29 | 5.14 | 5.29 | +3.12% | 25,244.216 |
| 21 sep 2026 | 5.12 | 5.18 | 5.00 | 5.13 | +0.39% | 23,545.314 |
| 18 sep 2026 | 5.23 | 5.28 | 5.05 | 5.11 | −3.40% | 64,533.813 |
| 17 sep 2026 | 5.31 | 5.32 | 5.22 | 5.29 | +1.73% | 15,667.625 |
| 16 sep 2026 | 5.32 | 5.41 | 5.20 | 5.20 | −1.70% | 16,779.062 |
| 15 sep 2026 | 5.20 | 5.29 | 5.19 | 5.29 | +1.73% | 20,173.27 |
| 14 sep 2026 | 5.23 | 5.25 | 5.14 | 5.20 | +0.19% | 17,880.929 |
| 11 sep 2026 | 5.23 | 5.29 | 5.15 | 5.19 | −0.57% | 26,097.127 |
| 10 sep 2026 | 5.22 | 5.23 | 5.15 | 5.22 | −0.76% | 23,241.13 |
| 9 sep 2026 | 5.34 | 5.35 | 5.26 | 5.26 | −0.38% | 19,160.958 |
| 8 sep 2026 | 5.36 | 5.45 | 5.26 | 5.28 | −1.49% | 29,111.168 |
| 4 sep 2026 | 5.29 | 5.45 | 5.29 | 5.36 | +1.32% | 19,398.851 |
| 3 sep 2026 | 5.29 | 5.45 | 5.25 | 5.29 | +0.76% | 35,644.006 |
| 2 sep 2026 | 5.26 | 5.33 | 5.23 | 5.25 | −0.19% | 33,525.837 |
| 1 sep 2026 | 5.46 | 5.46 | 5.26 | 5.26 | −4.54% | 18,117.14 |
| 31 ago 2026 | 5.41 | 5.55 | 5.36 | 5.51 | +2.99% | 39,174.709 |
| 28 ago 2026 | 5.35 | 5.46 | 5.35 | 5.35 | −2.19% | 27,541.313 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.