Stockscreener 앱 받기
5.34
1.66%
-0.09
Alpha Pro Tech Ltd. 주식 (APT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.45 | $5.34 | $0.11 | 19,594.0 | -1.66% |
| 2024-11-26 | $5.46 | $5.29 | $0.1726 | 11,186.0 | -0.18% |
| 2024-11-25 | $5.47 | $5.32 | $0.1499 | 20,206.0 | +0.55% |
| 2024-11-22 | $5.46 | $5.31 | $0.1453 | 23,580.0 | +0.56% |
| 2024-11-21 | $5.45 | $5.18 | $0.2699 | 22,004.0 | +2.67% |
| 2024-11-20 | $5.39 | $5.24 | $0.155 | 19,582.0 | -2.06% |
| 2024-11-19 | $5.40 | $5.18 | $0.22 | 40,058.0 | +1.71% |
| 2024-11-18 | $5.40 | $5.20 | $0.20 | 27,285.0 | +0.57% |
| 2024-11-15 | $5.33 | $5.21 | $0.1201 | 17,499.0 | -1.13% |
| 2024-11-14 | $5.36 | $5.22 | $0.14 | 19,756.0 | +0.57% |
| 2024-11-13 | $5.36 | $5.21 | $0.1498 | 31,320.0 | +0.19% |
| 2024-11-12 | $5.40 | $5.20 | $0.1973 | 30,171.0 | -1.69% |
| 2024-11-11 | $5.52 | $5.34 | $0.18 | 54,366.0 | -4.98% |
| 2024-11-08 | $5.66 | $5.51 | $0.15 | 17,963.0 | -0.53% |
| 2024-11-07 | $5.79 | $5.62 | $0.1699 | 17,978.0 | -2.08% |
| 2024-11-06 | $5.99 | $5.61 | $0.385 | 17,774.0 | +2.85% |
| 2024-11-05 | $5.75 | $5.60 | $0.1507 | 14,632.0 | -1.06% |
| 2024-11-04 | $5.75 | $5.40 | $0.35 | 38,223.0 | +2.90% |
| 2024-11-01 | $5.68 | $5.48 | $0.20 | 15,984.0 | -1.43% |
| 2024-10-31 | $5.62 | $5.45 | $0.1711 | 25,475.0 | +0.36% |
| 2024-10-30 | $5.68 | $5.55 | $0.13 | 9,031.0 | -1.76% |
| 2024-10-29 | $5.67 | $5.61 | $0.0604 | 20,272.0 | -1.05% |
Alpha Pro Tech Ltd. 주식 (APT) 연도별 가격 이력
이 심층 분석에서는 Alpha Pro Tech Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Pro Tech Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Pro Tech Ltd. 주식 (APT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.99 | $5.18 | $0.81 | 478,755.0 | -4.47% |
| 2024-10 | $6.10 | $5.45 | $0.6511 | 411,764.0 | -1.93% |
| 2024-09 | $6.04 | $5.36 | $0.68 | 527,146.0 | -4.36% |
| 2024-08 | $6.44 | $5.11 | $1.33 | 784,820.0 | +2.05% |
| 2024-07 | $6.18 | $5.41 | $0.77 | 682,441.0 | +6.18% |
| 2024-06 | $5.74 | $4.64 | $1.10 | 1,052,959.0 | +10.00% |
| 2024-05 | $6.35 | $4.70 | $1.65 | 1,655,081.0 | -16.25% |
| 2024-04 | $6.92 | $5.70 | $1.22 | 1,249,507.0 | -4.33% |
| 2024-03 | $6.75 | $5.58 | $1.17 | 1,569,196.0 | +9.47% |
| 2024-02 | $5.73 | $4.81 | $0.92 | 1,066,589.0 | +12.65% |
| 2024-01 | $5.51 | $4.76 | $0.75 | 1,595,715.0 | -4.35% |
Alpha Pro Tech Ltd. 주식 (APT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $4.88 | $0.60 | 1,258,573.0 | +7.96% |
| 2023-11 | $5.00 | $3.98 | $1.02 | 777,165.0 | +22.50% |
| 2023-10 | $4.29 | $3.93 | $0.36 | 503,559.0 | -7.83% |
| 2023-09 | $4.69 | $4.11 | $0.58 | 869,639.0 | -2.03% |
| 2023-08 | $5.24 | $3.82 | $1.42 | 1,844,108.0 | +12.72% |
| 2023-07 | $4.00 | $3.78 | $0.22 | 349,259.0 | -1.26% |
| 2023-06 | $4.24 | $3.68 | $0.56 | 906,684.0 | +6.99% |
| 2023-05 | $4.19 | $3.71 | $0.48 | 716,302.0 | -7.69% |
| 2023-04 | $4.21 | $3.96 | $0.25 | 406,961.0 | -3.12% |
| 2023-03 | $4.23 | $3.90 | $0.33 | 553,085.0 | -1.19% |
| 2023-02 | $4.40 | $4.13 | $0.273 | 530,424.0 | +1.69% |
| 2023-01 | $4.22 | $3.95 | $0.27 | 1,053,341.0 | +2.99% |
Alpha Pro Tech Ltd. 주식 (APT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.13 | $3.81 | $0.3185 | 985,101.0 | -0.74% |
| 2022-11 | $4.20 | $3.92 | $0.28 | 1,700,288.0 | -2.17% |
| 2022-10 | $4.20 | $3.89 | $0.31 | 761,098.0 | +2.22% |
| 2022-09 | $4.27 | $3.88 | $0.39 | 778,181.0 | -1.94% |
| 2022-08 | $4.99 | $4.09 | $0.8977 | 1,445,515.0 | -15.20% |
| 2022-07 | $4.91 | $4.28 | $0.6286 | 1,642,820.0 | +9.19% |
| 2022-06 | $4.68 | $4.04 | $0.6369 | 1,658,074.0 | -1.11% |
| 2022-05 | $4.75 | $3.85 | $0.90 | 2,924,831.0 | +10.27% |
| 2022-04 | $4.60 | $3.86 | $0.7407 | 2,120,247.0 | -2.62% |
| 2022-03 | $4.62 | $3.76 | $0.8599 | 3,536,285.0 | -1.18% |
| 2022-02 | $4.95 | $3.92 | $1.03 | 2,818,310.0 | -8.80% |
| 2022-01 | $6.35 | $4.26 | $2.09 | 9,325,056.0 | -21.94% |
1.20%
3.15%
자본화:
|
볼륨(24시간):