Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audio Pixels Hl ADR (OP: ADPXY )

5.450 UNCHANGED
Last Price Updated: 1:06 PM EST, Feb 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2014 3.000 3.000 3.000 0 -0.42(-12.28%)
Jan 14, 2014 3.420 3.420 3.420 0 -0.16(-4.47%)
Jan 08, 2014 3.580 3.580 3.580 0 -0.02(-0.56%)
Jan 07, 2014 3.600 3.600 3.600 3.600 2,500 +0.09(+2.56%)
Dec 31, 2013 3.510 3.510 3.510 0 +0.00(+0.00%)
Dec 30, 2013 3.510 3.510 3.510 3.510 300 +0.00(+0.00%)
Dec 26, 2013 3.510 3.510 3.510 0 +0.04(+1.15%)
Dec 23, 2013 3.470 3.470 3.470 0 -0.09(-2.53%)
Dec 20, 2013 3.560 3.560 3.560 3.560 0 -0.04(-1.11%)
Dec 19, 2013 3.600 3.600 3.600 3.600 300 -0.17(-4.51%)
Dec 12, 2013 3.770 3.770 3.770 0 +0.01(+0.27%)
Dec 11, 2013 3.760 3.760 3.760 3.760 300 +0.01(+0.27%)
Dec 06, 2013 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 04, 2013 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 03, 2013 3.870 3.870 3.750 3.750 2,550 -0.23(-5.78%)
Nov 27, 2013 3.980 3.980 3.980 3.980 0 -0.06(-1.49%)
Nov 26, 2013 4.040 4.040 4.040 4.040 100 -0.08(-1.94%)
Nov 25, 2013 4.120 4.120 4.120 4.120 100 -0.12(-2.83%)
Nov 21, 2013 4.240 4.240 4.240 4.240 0 +0.08(+2.02%)
Nov 18, 2013 4.156 4.156 4.156 0 -0.15(-3.57%)
Nov 15, 2013 4.310 4.310 4.310 4.310 200 -0.10(-2.27%)
Nov 14, 2013 4.410 4.410 4.410 4.410 100 -0.36(-7.55%)
Oct 25, 2013 4.770 4.770 4.770 0 +0.60(+14.39%)
Oct 09, 2013 4.170 4.170 4.170 0 +0.44(+11.71%)
Oct 08, 2013 3.733 3.733 3.733 3.733 750 -0.25(-6.21%)
Oct 03, 2013 3.980 3.980 3.980 0 -0.11(-2.69%)
Oct 02, 2013 4.040 4.310 4.040 4.090 400 -0.41(-9.11%)
Sep 25, 2013 4.500 4.500 4.500 0 -0.55(-10.89%)
Sep 20, 2013 5.050 5.050 5.050 0 +0.01(+0.20%)
Sep 19, 2013 5.040 5.040 5.040 5.040 100 +0.22(+4.56%)
Sep 17, 2013 4.820 4.820 4.820 0 -0.09(-1.87%)
Sep 16, 2013 4.870 4.912 4.912 4.912 2,000 +0.04(+0.86%)
Sep 13, 2013 4.910 4.910 4.870 4.870 400 -0.28(-5.44%)
Sep 11, 2013 5.150 5.150 5.150 0 -0.05(-0.96%)
Sep 10, 2013 5.200 5.200 5.200 5.200 100 +0.38(+7.88%)
Sep 09, 2013 4.820 4.820 4.820 4.820 500 -0.29(-5.68%)
Sep 06, 2013 5.150 5.150 5.110 5.110 1,050 +1.24(+32.04%)
Sep 04, 2013 3.870 3.870 3.870 0 +0.07(+1.84%)
Sep 03, 2013 3.800 3.800 3.800 3.800 100 +0.31(+8.88%)
Aug 28, 2013 3.490 3.490 3.490 0 -0.04(-1.13%)
Aug 27, 2013 3.510 3.530 3.510 3.530 200 -0.10(-2.75%)
Aug 23, 2013 3.630 3.630 3.630 3.630 0 +0.02(+0.55%)
Aug 21, 2013 3.610 3.610 3.610 0 -0.01(-0.28%)
Aug 20, 2013 3.620 3.620 3.620 3.620 100 -0.28(-7.18%)
Aug 15, 2013 3.900 3.900 3.900 0 +0.19(+5.12%)
Aug 14, 2013 3.710 3.710 3.710 3.710 100 +0.21(+6.00%)
Aug 12, 2013 3.500 3.500 3.500 0 -0.28(-7.41%)
Aug 09, 2013 3.700 3.780 3.700 3.780 300 -0.50(-11.68%)
Aug 08, 2013 4.179 4.280 4.179 4.280 250 -0.01(-0.23%)
Aug 06, 2013 4.290 4.290 4.290 0 +0.08(+1.90%)
Aug 02, 2013 4.210 4.210 4.210 0 -0.14(-3.22%)
Aug 01, 2013 4.240 4.350 4.240 4.350 700 +0.00(+0.00%)
Jul 31, 2013 4.290 4.350 4.290 4.350 200 -0.01(-0.23%)
Jul 30, 2013 4.160 4.360 4.140 4.360 870 +0.23(+5.57%)
Jul 29, 2013 4.110 4.130 4.110 4.130 500 +0.13(+3.25%)
Jul 26, 2013 4.000 4.000 4.000 4.000 100 +0.26(+6.95%)
Jul 25, 2013 3.730 3.740 3.700 3.740 1,200 +0.40(+11.98%)
Jul 24, 2013 3.340 3.340 3.340 3.340 300 +0.07(+2.14%)
Jul 23, 2013 3.490 3.490 3.270 3.270 970 +0.04(+1.24%)
Jul 22, 2013 3.230 3.230 3.230 3.230 1,800 +0.25(+8.39%)
Jul 18, 2013 2.980 2.980 2.980 0 +0.38(+14.62%)
Jul 16, 2013 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 15, 2013 2.510 2.600 2.510 2.600 500 -0.14(-5.11%)
Jul 12, 2013 2.540 2.740 2.540 2.740 300 +0.25(+10.04%)
Jul 08, 2013 2.490 2.490 2.490 0 +0.17(+7.33%)
Jul 01, 2013 2.320 2.320 2.320 2.320 0 +0.22(+10.48%)
Jun 25, 2013 2.100 2.100 2.100 2.100 0 -0.11(-4.98%)
Jun 24, 2013 2.510 2.210 2.210 2.210 700 -0.30(-11.95%)
Jun 21, 2013 2.480 2.510 2.480 2.510 500 -0.09(-3.46%)
Jun 20, 2013 2.570 2.600 2.570 2.600 500 +0.03(+1.17%)
Jun 18, 2013 2.570 2.570 2.570 0 -0.24(-8.54%)
Jun 17, 2013 2.800 2.810 2.800 2.810 200 +0.00(+0.00%)
Jun 14, 2013 2.810 2.810 2.810 2.810 200 +0.14(+5.24%)
Jun 10, 2013 2.670 2.670 2.670 2.670 0 -0.14(-4.98%)
Jun 07, 2013 2.810 2.810 2.810 2.810 100 -0.07(-2.43%)
Jun 03, 2013 2.880 2.880 2.880 0 -0.10(-3.36%)
May 31, 2013 2.980 2.980 2.980 2.980 100 -0.06(-1.97%)
May 24, 2013 3.040 3.040 3.040 0 -0.05(-1.62%)
May 23, 2013 3.090 3.090 3.090 3.090 100 +0.08(+2.66%)
May 17, 2013 3.010 3.010 3.010 0 +0.03(+1.01%)
May 16, 2013 2.980 2.980 2.980 2.980 150 -0.32(-9.70%)
May 14, 2013 3.300 3.300 3.300 0 -0.27(-7.56%)
May 13, 2013 3.520 3.570 3.520 3.570 929 +0.23(+6.89%)
May 10, 2013 2.840 3.340 2.840 3.340 900 +0.87(+35.22%)
May 09, 2013 2.470 2.470 2.470 2.470 402 -0.04(-1.59%)
May 07, 2013 2.510 2.510 2.510 0 +0.10(+4.15%)
May 06, 2013 2.410 2.410 2.410 2.410 100 -0.13(-5.12%)
May 02, 2013 2.540 2.540 2.540 402 -0.11(-4.15%)
May 01, 2013 2.650 2.650 2.650 2.650 127 -0.17(-6.03%)
Apr 30, 2013 2.820 2.820 2.820 2.820 100 +0.18(+6.82%)
Apr 29, 2013 2.640 2.640 2.640 2.640 100 -0.21(-7.37%)
Apr 25, 2013 2.850 2.850 2.850 2.850 0 +0.03(+1.06%)
Apr 24, 2013 2.820 2.820 2.820 2.820 100 +0.16(+6.02%)
Apr 23, 2013 2.660 2.660 2.660 2.660 155 -1.00(-27.32%)
Apr 18, 2013 3.660 3.660 3.660 3.660 0 -0.22(-5.67%)
Apr 17, 2013 3.830 3.880 3.830 3.880 1,800 -0.04(-1.02%)
Apr 16, 2013 3.840 3.920 3.840 3.920 2,400 +0.13(+3.43%)
Apr 12, 2013 3.790 3.790 3.790 0 -0.10(-2.57%)
Apr 11, 2013 3.880 3.890 3.880 3.890 1,200 +0.14(+3.73%)
Apr 09, 2013 3.750 3.750 3.750 0 +0.22(+6.23%)
Apr 05, 2013 3.530 3.530 3.530 0 -0.21(-5.61%)
Apr 04, 2013 3.720 3.740 3.720 3.740 800 -0.18(-4.59%)
Apr 02, 2013 3.920 3.920 3.920 0 +0.21(+5.66%)
Apr 01, 2013 3.710 3.710 3.710 3.710 540 +0.00(+0.00%)
Mar 28, 2013 3.710 3.710 3.710 3.710 1,100 -0.20(-5.12%)
Mar 27, 2013 3.980 3.980 3.690 3.910 1,870 -0.25(-6.01%)
Mar 26, 2013 4.160 4.160 4.160 4.160 500 -0.08(-1.89%)
Mar 25, 2013 4.240 4.240 4.240 4.240 200 -0.13(-2.97%)
Mar 22, 2013 4.370 4.370 4.370 4.370 100 -0.07(-1.58%)
Mar 21, 2013 4.440 4.440 4.440 4.440 100 -0.02(-0.45%)
Mar 20, 2013 4.460 4.460 4.460 4.460 100 -0.19(-4.09%)
Mar 19, 2013 4.540 4.650 4.540 4.650 500 +0.09(+1.97%)
Mar 18, 2013 4.560 4.560 4.560 4.560 500 -0.12(-2.56%)
Mar 13, 2013 4.680 4.680 4.680 0 -0.02(-0.43%)
Mar 06, 2013 4.700 4.700 4.700 0 +0.10(+2.17%)
Mar 05, 2013 4.750 4.750 4.600 4.600 1,100 -0.32(-6.50%)
Mar 01, 2013 4.920 4.920 4.920 0 -0.09(-1.80%)
Feb 28, 2013 4.980 5.010 4.980 5.010 400 +0.04(+0.80%)
Feb 21, 2013 4.970 4.970 4.970 0 -0.38(-7.10%)
Feb 19, 2013 5.350 5.350 5.350 0 -0.26(-4.63%)
Feb 11, 2013 5.610 5.610 5.610 0 -0.29(-4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.