NYSE American - Delayed Quote • USD
Alpha Pro Tech, Ltd. (APT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.96 | 6.24 | 5.96 | 6.15 | 6.15 | 21,800 |
| Apr 25, 2024 | 5.94 | 6.20 | 5.94 | 6.14 | 6.14 | 8,200 |
| Apr 24, 2024 | 6.09 | 6.18 | 5.98 | 5.98 | 5.98 | 24,600 |
| Apr 23, 2024 | 5.98 | 6.12 | 5.81 | 6.02 | 6.02 | 13,800 |
| Apr 22, 2024 | 6.09 | 6.16 | 5.94 | 5.95 | 5.95 | 47,900 |
| Apr 19, 2024 | 5.88 | 6.20 | 5.88 | 6.16 | 6.16 | 40,600 |
| Apr 18, 2024 | 6.17 | 6.17 | 5.90 | 6.00 | 6.00 | 27,800 |
| Apr 17, 2024 | 6.16 | 6.17 | 5.95 | 6.12 | 6.12 | 35,200 |
| Apr 16, 2024 | 5.88 | 6.18 | 5.79 | 6.17 | 6.17 | 37,200 |
| Apr 15, 2024 | 5.96 | 6.16 | 5.75 | 5.83 | 5.83 | 50,100 |
| Apr 12, 2024 | 6.18 | 6.24 | 5.70 | 5.96 | 5.96 | 101,600 |
| Apr 11, 2024 | 6.28 | 6.45 | 6.21 | 6.25 | 6.25 | 33,500 |
| Apr 10, 2024 | 6.47 | 6.50 | 6.19 | 6.29 | 6.29 | 57,300 |
| Apr 9, 2024 | 6.83 | 6.83 | 6.50 | 6.53 | 6.53 | 35,400 |
| Apr 8, 2024 | 6.46 | 6.91 | 6.43 | 6.74 | 6.74 | 116,800 |
| Apr 5, 2024 | 6.51 | 6.70 | 6.48 | 6.48 | 6.48 | 41,600 |
| Apr 4, 2024 | 6.83 | 6.92 | 6.51 | 6.53 | 6.53 | 99,300 |
| Apr 3, 2024 | 6.37 | 6.90 | 6.34 | 6.82 | 6.82 | 321,400 |
| Apr 2, 2024 | 6.31 | 6.41 | 6.18 | 6.38 | 6.38 | 65,600 |
| Apr 1, 2024 | 6.23 | 6.35 | 6.22 | 6.31 | 6.31 | 26,000 |
| Mar 28, 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 38,100 |
| Mar 27, 2024 | 6.54 | 6.55 | 6.41 | 6.41 | 6.41 | 40,300 |
| Mar 26, 2024 | 6.27 | 6.69 | 6.12 | 6.54 | 6.54 | 142,000 |
| Mar 25, 2024 | 6.60 | 6.60 | 6.16 | 6.19 | 6.19 | 97,600 |
| Mar 22, 2024 | 6.35 | 6.75 | 6.35 | 6.67 | 6.67 | 155,200 |
| Mar 21, 2024 | 5.96 | 6.45 | 5.92 | 6.40 | 6.40 | 160,500 |
| Mar 20, 2024 | 5.89 | 6.04 | 5.89 | 5.96 | 5.96 | 81,500 |
| Mar 19, 2024 | 5.67 | 5.97 | 5.65 | 5.90 | 5.90 | 51,000 |
| Mar 18, 2024 | 5.73 | 5.80 | 5.64 | 5.65 | 5.65 | 66,700 |
| Mar 15, 2024 | 5.83 | 5.89 | 5.63 | 5.74 | 5.74 | 79,000 |
| Mar 14, 2024 | 6.08 | 6.10 | 5.76 | 5.82 | 5.82 | 87,500 |
| Mar 13, 2024 | 6.18 | 6.18 | 5.91 | 6.12 | 6.12 | 97,200 |
| Mar 12, 2024 | 6.09 | 6.22 | 6.02 | 6.18 | 6.18 | 85,100 |
| Mar 11, 2024 | 5.95 | 6.25 | 5.85 | 6.09 | 6.09 | 96,300 |
| Mar 8, 2024 | 5.95 | 6.00 | 5.81 | 5.93 | 5.93 | 45,300 |
| Mar 7, 2024 | 5.61 | 5.95 | 5.58 | 5.93 | 5.93 | 51,800 |
| Mar 6, 2024 | 5.77 | 5.78 | 5.59 | 5.61 | 5.61 | 44,800 |
| Mar 5, 2024 | 5.78 | 5.78 | 5.66 | 5.74 | 5.74 | 25,200 |
| Mar 4, 2024 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | 89,300 |
| Mar 1, 2024 | 5.70 | 5.80 | 5.61 | 5.75 | 5.75 | 41,700 |
| Feb 29, 2024 | 5.66 | 5.70 | 5.55 | 5.70 | 5.70 | 17,800 |
| Feb 28, 2024 | 5.67 | 5.69 | 5.52 | 5.65 | 5.65 | 36,200 |
| Feb 27, 2024 | 5.63 | 5.73 | 5.59 | 5.64 | 5.64 | 64,800 |
| Feb 26, 2024 | 5.45 | 5.66 | 5.43 | 5.66 | 5.66 | 156,100 |
| Feb 23, 2024 | 5.34 | 5.46 | 5.32 | 5.45 | 5.45 | 40,300 |
| Feb 22, 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 29,700 |
| Feb 21, 2024 | 5.36 | 5.39 | 5.32 | 5.36 | 5.36 | 39,300 |
| Feb 20, 2024 | 5.37 | 5.45 | 5.31 | 5.32 | 5.32 | 121,700 |
| Feb 16, 2024 | 5.05 | 5.37 | 5.00 | 5.37 | 5.37 | 105,000 |
| Feb 15, 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | 34,700 |
| Feb 14, 2024 | 5.17 | 5.19 | 5.10 | 5.18 | 5.18 | 29,900 |
| Feb 13, 2024 | 5.14 | 5.22 | 5.13 | 5.13 | 5.13 | 59,100 |
| Feb 12, 2024 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | 39,500 |
| Feb 9, 2024 | 4.95 | 5.15 | 4.95 | 5.07 | 5.07 | 28,500 |
| Feb 8, 2024 | 5.03 | 5.04 | 4.94 | 5.00 | 5.00 | 33,000 |
| Feb 7, 2024 | 4.99 | 5.06 | 4.85 | 5.01 | 5.01 | 67,600 |
| Feb 6, 2024 | 4.96 | 5.05 | 4.81 | 4.99 | 4.99 | 47,400 |
| Feb 5, 2024 | 5.07 | 5.07 | 4.89 | 5.05 | 5.05 | 45,400 |
| Feb 2, 2024 | 5.16 | 5.17 | 5.06 | 5.10 | 5.10 | 52,400 |
| Feb 1, 2024 | 5.12 | 5.19 | 5.08 | 5.17 | 5.17 | 19,600 |
| Jan 31, 2024 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | 37,200 |
| Jan 30, 2024 | 4.99 | 5.17 | 4.99 | 5.15 | 5.15 | 48,300 |
| Jan 29, 2024 | 4.91 | 5.01 | 4.89 | 4.99 | 4.99 | 91,600 |
| Jan 26, 2024 | 4.93 | 5.05 | 4.87 | 4.98 | 4.98 | 16,200 |
| Jan 25, 2024 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | 30,500 |
| Jan 24, 2024 | 5.01 | 5.09 | 4.96 | 4.98 | 4.98 | 39,700 |
| Jan 23, 2024 | 4.97 | 5.10 | 4.97 | 5.02 | 5.02 | 37,600 |
| Jan 22, 2024 | 5.06 | 5.10 | 4.87 | 5.04 | 5.04 | 128,300 |
| Jan 19, 2024 | 5.04 | 5.14 | 4.97 | 5.01 | 5.01 | 97,600 |
| Jan 18, 2024 | 4.87 | 5.17 | 4.87 | 5.08 | 5.08 | 125,000 |
| Jan 17, 2024 | 5.15 | 5.26 | 4.76 | 4.86 | 4.86 | 236,800 |
| Jan 16, 2024 | 5.22 | 5.32 | 5.16 | 5.18 | 5.18 | 72,800 |
| Jan 12, 2024 | 5.27 | 5.37 | 5.20 | 5.25 | 5.25 | 37,700 |
| Jan 11, 2024 | 5.34 | 5.41 | 5.21 | 5.21 | 5.21 | 78,700 |
| Jan 10, 2024 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | 25,100 |
| Jan 9, 2024 | 5.36 | 5.45 | 5.27 | 5.27 | 5.27 | 81,600 |
| Jan 8, 2024 | 5.23 | 5.45 | 5.21 | 5.32 | 5.32 | 80,700 |
| Jan 5, 2024 | 5.22 | 5.30 | 5.20 | 5.21 | 5.21 | 47,200 |
| Jan 4, 2024 | 5.21 | 5.33 | 5.21 | 5.29 | 5.29 | 32,600 |
| Jan 3, 2024 | 5.30 | 5.40 | 5.21 | 5.26 | 5.26 | 81,800 |
| Jan 2, 2024 | 5.33 | 5.51 | 5.25 | 5.30 | 5.30 | 170,800 |
| Dec 29, 2023 | 5.20 | 5.35 | 5.17 | 5.29 | 5.29 | 49,900 |
| Dec 28, 2023 | 5.27 | 5.31 | 5.12 | 5.23 | 5.23 | 37,400 |
| Dec 27, 2023 | 5.17 | 5.39 | 5.16 | 5.29 | 5.29 | 64,000 |
| Dec 26, 2023 | 5.06 | 5.29 | 5.00 | 5.20 | 5.20 | 62,300 |
| Dec 22, 2023 | 5.30 | 5.34 | 5.15 | 5.18 | 5.18 | 42,800 |
| Dec 21, 2023 | 5.16 | 5.34 | 5.16 | 5.28 | 5.28 | 49,600 |
| Dec 20, 2023 | 5.21 | 5.26 | 5.11 | 5.21 | 5.21 | 47,700 |
| Dec 19, 2023 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | 40,500 |
| Dec 18, 2023 | 5.33 | 5.45 | 5.23 | 5.39 | 5.39 | 62,600 |
| Dec 15, 2023 | 5.37 | 5.41 | 5.26 | 5.29 | 5.29 | 40,100 |
| Dec 14, 2023 | 5.16 | 5.40 | 5.16 | 5.39 | 5.39 | 60,100 |
| Dec 13, 2023 | 5.01 | 5.27 | 4.98 | 5.18 | 5.18 | 43,500 |
| Dec 12, 2023 | 4.99 | 5.12 | 4.92 | 5.01 | 5.01 | 44,500 |
| Dec 11, 2023 | 5.00 | 5.10 | 4.88 | 4.96 | 4.96 | 103,100 |
| Dec 8, 2023 | 5.30 | 5.35 | 5.00 | 5.02 | 5.02 | 59,000 |
| Dec 7, 2023 | 5.29 | 5.39 | 5.24 | 5.30 | 5.30 | 80,200 |
| Dec 6, 2023 | 5.25 | 5.41 | 5.20 | 5.34 | 5.34 | 33,700 |
| Dec 5, 2023 | 5.44 | 5.45 | 5.16 | 5.25 | 5.25 | 70,100 |
| Dec 4, 2023 | 5.24 | 5.48 | 5.22 | 5.40 | 5.40 | 177,300 |
| Dec 1, 2023 | 4.90 | 5.22 | 4.90 | 5.22 | 5.22 | 93,100 |
| Nov 30, 2023 | 4.79 | 5.00 | 4.77 | 4.90 | 4.90 | 48,400 |
| Nov 29, 2023 | 4.85 | 4.96 | 4.75 | 4.84 | 4.84 | 35,200 |
| Nov 28, 2023 | 4.95 | 4.96 | 4.83 | 4.83 | 4.83 | 15,200 |
| Nov 27, 2023 | 4.93 | 5.00 | 4.89 | 4.92 | 4.92 | 56,800 |
| Nov 24, 2023 | 4.73 | 4.93 | 4.73 | 4.93 | 4.93 | 19,000 |
| Nov 22, 2023 | 4.77 | 4.80 | 4.66 | 4.69 | 4.69 | 21,300 |
| Nov 21, 2023 | 4.83 | 4.88 | 4.71 | 4.72 | 4.72 | 40,100 |
| Nov 20, 2023 | 4.62 | 4.85 | 4.55 | 4.78 | 4.78 | 83,100 |
| Nov 17, 2023 | 4.55 | 4.63 | 4.51 | 4.62 | 4.62 | 25,400 |
| Nov 16, 2023 | 4.60 | 4.63 | 4.48 | 4.49 | 4.49 | 16,000 |
| Nov 15, 2023 | 4.51 | 4.64 | 4.49 | 4.60 | 4.60 | 48,800 |
| Nov 14, 2023 | 4.54 | 4.68 | 4.48 | 4.48 | 4.48 | 66,000 |
| Nov 13, 2023 | 4.33 | 4.62 | 4.31 | 4.62 | 4.62 | 70,000 |
| Nov 10, 2023 | 4.36 | 4.41 | 4.30 | 4.30 | 4.30 | 21,300 |
| Nov 9, 2023 | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | 42,100 |
| Nov 8, 2023 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 15,500 |
| Nov 7, 2023 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 70,100 |
| Nov 6, 2023 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 21,200 |
| Nov 3, 2023 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 37,600 |
| Nov 2, 2023 | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | 17,100 |
| Nov 1, 2023 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | 8,800 |
| Oct 31, 2023 | 4.01 | 4.07 | 4.00 | 4.00 | 4.00 | 11,800 |
| Oct 30, 2023 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | 18,400 |
| Oct 27, 2023 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | 14,500 |
| Oct 26, 2023 | 4.19 | 4.19 | 4.04 | 4.04 | 4.04 | 43,700 |
| Oct 25, 2023 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | 17,700 |
| Oct 24, 2023 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 14,400 |
| Oct 23, 2023 | 4.11 | 4.17 | 4.10 | 4.10 | 4.10 | 26,000 |
| Oct 20, 2023 | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | 16,700 |
| Oct 19, 2023 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | 7,300 |
| Oct 18, 2023 | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | 18,500 |
| Oct 17, 2023 | 4.03 | 4.16 | 4.00 | 4.05 | 4.05 | 39,600 |
| Oct 16, 2023 | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | 16,600 |
| Oct 13, 2023 | 4.04 | 4.09 | 4.02 | 4.02 | 4.02 | 6,900 |
| Oct 12, 2023 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 14,500 |
| Oct 11, 2023 | 4.12 | 4.19 | 3.93 | 4.05 | 4.05 | 42,400 |
| Oct 10, 2023 | 4.16 | 4.17 | 4.07 | 4.07 | 4.07 | 43,400 |
| Oct 9, 2023 | 4.10 | 4.29 | 4.10 | 4.11 | 4.11 | 37,800 |
| Oct 6, 2023 | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | 8,500 |
| Oct 5, 2023 | 4.12 | 4.21 | 4.10 | 4.12 | 4.12 | 25,200 |
| Oct 4, 2023 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 15,800 |
| Oct 3, 2023 | 4.14 | 4.22 | 4.10 | 4.10 | 4.10 | 29,900 |
| Oct 2, 2023 | 4.29 | 4.29 | 4.14 | 4.16 | 4.16 | 34,700 |
| Sep 29, 2023 | 4.23 | 4.40 | 4.23 | 4.34 | 4.34 | 23,600 |
| Sep 28, 2023 | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | 1,800 |
| Sep 27, 2023 | 4.19 | 4.28 | 4.12 | 4.24 | 4.24 | 12,800 |
| Sep 26, 2023 | 4.12 | 4.26 | 4.11 | 4.20 | 4.20 | 55,000 |
| Sep 25, 2023 | 4.16 | 4.28 | 4.14 | 4.14 | 4.14 | 10,000 |
| Sep 22, 2023 | 4.18 | 4.19 | 4.16 | 4.16 | 4.16 | 11,400 |
| Sep 21, 2023 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | 89,500 |
| Sep 20, 2023 | 4.26 | 4.32 | 4.22 | 4.22 | 4.22 | 61,300 |
| Sep 19, 2023 | 4.26 | 4.28 | 4.21 | 4.28 | 4.28 | 22,800 |
| Sep 18, 2023 | 4.24 | 4.29 | 4.16 | 4.28 | 4.28 | 64,800 |
| Sep 15, 2023 | 4.24 | 4.29 | 4.21 | 4.24 | 4.24 | 48,300 |
| Sep 14, 2023 | 4.34 | 4.35 | 4.22 | 4.28 | 4.28 | 24,000 |
| Sep 13, 2023 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 49,900 |
| Sep 12, 2023 | 4.30 | 4.36 | 4.24 | 4.25 | 4.25 | 35,500 |
| Sep 11, 2023 | 4.30 | 4.37 | 4.25 | 4.30 | 4.30 | 69,500 |
| Sep 8, 2023 | 4.48 | 4.54 | 4.23 | 4.23 | 4.23 | 108,100 |
| Sep 7, 2023 | 4.59 | 4.64 | 4.47 | 4.50 | 4.50 | 20,100 |
| Sep 6, 2023 | 4.57 | 4.63 | 4.51 | 4.59 | 4.59 | 75,300 |
| Sep 5, 2023 | 4.53 | 4.60 | 4.37 | 4.55 | 4.55 | 46,900 |
| Sep 1, 2023 | 4.40 | 4.69 | 4.40 | 4.51 | 4.51 | 41,500 |
| Aug 31, 2023 | 4.57 | 4.61 | 4.43 | 4.43 | 4.43 | 62,600 |
| Aug 30, 2023 | 4.75 | 4.77 | 4.55 | 4.59 | 4.59 | 57,100 |
| Aug 29, 2023 | 4.83 | 4.88 | 4.71 | 4.79 | 4.79 | 66,600 |
| Aug 28, 2023 | 4.58 | 4.89 | 4.55 | 4.82 | 4.82 | 92,100 |
| Aug 25, 2023 | 4.57 | 4.65 | 4.40 | 4.55 | 4.55 | 47,300 |
| Aug 24, 2023 | 5.18 | 5.22 | 4.51 | 4.57 | 4.57 | 144,100 |
| Aug 23, 2023 | 4.45 | 5.24 | 4.43 | 5.18 | 5.18 | 417,900 |
| Aug 22, 2023 | 4.49 | 4.70 | 4.31 | 4.46 | 4.46 | 329,500 |
| Aug 21, 2023 | 4.15 | 4.49 | 4.13 | 4.49 | 4.49 | 107,000 |
| Aug 18, 2023 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 18,100 |
| Aug 17, 2023 | 4.11 | 4.11 | 4.03 | 4.04 | 4.04 | 34,400 |
| Aug 16, 2023 | 4.00 | 4.11 | 3.98 | 4.08 | 4.08 | 164,900 |
| Aug 15, 2023 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 31,100 |
| Aug 14, 2023 | 4.00 | 4.11 | 3.97 | 4.11 | 4.11 | 28,500 |
| Aug 11, 2023 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 44,400 |
| Aug 10, 2023 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 20,600 |
| Aug 9, 2023 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 51,400 |
| Aug 8, 2023 | 3.93 | 3.98 | 3.86 | 3.95 | 3.95 | 33,300 |
| Aug 7, 2023 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 19,900 |
| Aug 4, 2023 | 3.87 | 3.90 | 3.85 | 3.85 | 3.85 | 12,900 |
| Aug 3, 2023 | 3.92 | 3.95 | 3.82 | 3.89 | 3.89 | 26,800 |
| Aug 2, 2023 | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | 34,500 |
| Aug 1, 2023 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 20,500 |
| Jul 31, 2023 | 3.94 | 3.99 | 3.92 | 3.93 | 3.93 | 27,400 |
| Jul 28, 2023 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | 20,800 |
| Jul 27, 2023 | 3.92 | 4.00 | 3.92 | 3.93 | 3.93 | 16,300 |
| Jul 26, 2023 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 8,100 |
| Jul 25, 2023 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | 24,800 |
| Jul 24, 2023 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 11,100 |
| Jul 21, 2023 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | 23,700 |
| Jul 20, 2023 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | 17,000 |
| Jul 19, 2023 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | 11,200 |
| Jul 18, 2023 | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | 32,300 |
| Jul 17, 2023 | 3.81 | 3.94 | 3.80 | 3.91 | 3.91 | 20,900 |
| Jul 14, 2023 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 17,000 |
| Jul 13, 2023 | 3.91 | 3.91 | 3.78 | 3.82 | 3.82 | 36,200 |
| Jul 12, 2023 | 3.91 | 3.94 | 3.90 | 3.90 | 3.90 | 12,400 |
| Jul 11, 2023 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | 11,300 |
| Jul 10, 2023 | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | 9,900 |
| Jul 7, 2023 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | 11,500 |
| Jul 6, 2023 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | 13,000 |
| Jul 5, 2023 | 3.93 | 4.00 | 3.93 | 3.94 | 3.94 | 13,400 |
| Jul 3, 2023 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 10,900 |
| Jun 30, 2023 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 24,400 |
| Jun 29, 2023 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | 10,700 |
| Jun 28, 2023 | 3.94 | 3.98 | 3.92 | 3.95 | 3.95 | 13,800 |
| Jun 27, 2023 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | 14,600 |
| Jun 26, 2023 | 3.94 | 4.00 | 3.89 | 3.94 | 3.94 | 22,500 |
| Jun 23, 2023 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | 35,200 |
| Jun 22, 2023 | 3.90 | 4.00 | 3.85 | 3.91 | 3.91 | 28,200 |
| Jun 21, 2023 | 3.84 | 3.91 | 3.83 | 3.91 | 3.91 | 7,900 |
| Jun 20, 2023 | 3.81 | 3.86 | 3.77 | 3.86 | 3.86 | 15,700 |
| Jun 16, 2023 | 3.77 | 3.82 | 3.72 | 3.82 | 3.82 | 26,400 |
| Jun 15, 2023 | 3.78 | 3.88 | 3.70 | 3.81 | 3.81 | 23,400 |
| Jun 14, 2023 | 3.79 | 3.88 | 3.79 | 3.82 | 3.82 | 14,200 |
| Jun 13, 2023 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | 12,900 |
| Jun 12, 2023 | 3.80 | 3.83 | 3.72 | 3.83 | 3.83 | 38,200 |
| Jun 9, 2023 | 3.86 | 3.93 | 3.80 | 3.80 | 3.80 | 40,600 |
| Jun 8, 2023 | 4.06 | 4.11 | 3.90 | 3.91 | 3.91 | 113,700 |
| Jun 7, 2023 | 3.80 | 4.24 | 3.78 | 4.05 | 4.05 | 291,200 |
| Jun 6, 2023 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 21,800 |
| Jun 5, 2023 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 8,200 |
| Jun 2, 2023 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | 149,100 |
| Jun 1, 2023 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 20,300 |
| May 31, 2023 | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | 17,000 |
| May 30, 2023 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | 24,800 |
| May 26, 2023 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 21,600 |
| May 25, 2023 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | 35,500 |
| May 24, 2023 | 3.83 | 3.93 | 3.80 | 3.82 | 3.82 | 33,600 |
| May 23, 2023 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 27,400 |
| May 22, 2023 | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | 99,400 |
| May 19, 2023 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | 17,300 |
| May 18, 2023 | 3.89 | 3.89 | 3.84 | 3.89 | 3.89 | 25,200 |
| May 17, 2023 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 24,700 |
| May 16, 2023 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 21,700 |
| May 15, 2023 | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | 29,600 |
| May 12, 2023 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 75,700 |
| May 11, 2023 | 3.93 | 3.94 | 3.91 | 3.91 | 3.91 | 37,600 |
| May 10, 2023 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | 56,600 |
| May 9, 2023 | 3.98 | 4.19 | 3.96 | 3.97 | 3.97 | 29,200 |
| May 8, 2023 | 3.97 | 4.04 | 3.97 | 4.02 | 4.02 | 31,100 |
| May 5, 2023 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | 32,300 |
| May 4, 2023 | 4.03 | 4.03 | 3.98 | 4.00 | 4.00 | 15,500 |
| May 3, 2023 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 38,100 |
| May 2, 2023 | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | 11,200 |
| May 1, 2023 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 12,600 |
| Apr 28, 2023 | 4.15 | 4.15 | 3.97 | 4.03 | 4.03 | 19,000 |
| Apr 27, 2023 | 4.04 | 4.09 | 3.98 | 4.05 | 4.05 | 11,900 |
Related Tickers
PPIH Perma-Pipe International Holdings, Inc.
7.95
+13.25%
TREX Trex Company, Inc.
90.53
+1.25%
CSR.AX CSR Limited
8.86
-0.11%
ASPN Aspen Aerogels, Inc.
16.10
+2.48%
AEP.V Atlas Engineered Products Ltd.
1.4900
-4.49%
NX Quanex Building Products Corporation
33.81
+0.45%
LPX Louisiana-Pacific Corporation
74.57
-0.33%
ILAG Intelligent Living Application Group Inc.
0.6926
+23.02%
SPXC SPX Technologies, Inc.
121.52
+1.35%
ARLO Arlo Technologies, Inc.
11.80
+5.26%