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

Alps Electric Ltd Ad (OP: APELY )

19.07 +0.12 (+0.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 19.55 19.55 19.55 19.55 280 -1.04(-5.05%)
Oct 28, 2021 20.31 21.44 20.31 20.59 7,998 -0.27(-1.29%)
Oct 26, 2021 20.86 20.86 20.86 13 +0.59(+2.89%)
Oct 22, 2021 20.27 20.27 20.27 8 -1.04(-4.86%)
Oct 19, 2021 21.31 21.31 21.31 33 +0.84(+4.13%)
Oct 14, 2021 20.46 20.46 20.46 144 -0.34(-1.66%)
Oct 04, 2021 20.81 20.81 20.81 130 -1.03(-4.72%)
Oct 01, 2021 21.84 21.84 21.84 21.84 1,490 -0.05(-0.21%)
Sep 28, 2021 21.89 21.89 21.89 51 +0.01(+0.02%)
Sep 23, 2021 21.88 21.88 21.88 15 +0.24(+1.11%)
Sep 22, 2021 21.64 21.64 21.64 21.64 232 -0.28(-1.28%)
Sep 20, 2021 21.92 21.92 21.92 61 -1.92(-8.05%)
Sep 14, 2021 23.84 23.84 23.84 25 +1.56(+7.00%)
Sep 10, 2021 22.28 22.28 22.28 360 -1.25(-5.33%)
Sep 08, 2021 23.54 23.54 23.54 8 +0.43(+1.86%)
Sep 07, 2021 23.11 23.11 23.11 23.11 383 +0.66(+2.96%)
Sep 03, 2021 22.32 22.44 21.80 22.44 1,781 +2.16(+10.65%)
Aug 31, 2021 20.28 20.28 20.28 24 -0.60(-2.87%)
Aug 26, 2021 20.88 20.88 20.88 195 +1.27(+6.48%)
Aug 23, 2021 19.61 19.61 19.61 28 +0.29(+1.47%)
Aug 18, 2021 19.32 19.32 19.32 166 -0.90(-4.45%)
Aug 16, 2021 20.23 20.23 20.23 346 -1.50(-6.89%)
Aug 03, 2021 21.72 21.72 21.72 111 -0.16(-0.72%)
Aug 02, 2021 21.31 21.88 21.31 21.88 3,254 +1.18(+5.70%)
Jul 30, 2021 20.37 20.80 20.37 20.70 1,831 +0.09(+0.44%)
Jul 27, 2021 20.61 20.61 20.61 185 -0.30(-1.43%)
Jul 26, 2021 21.39 21.39 20.91 20.91 842 +0.20(+0.97%)
Jul 22, 2021 20.71 20.71 20.71 617 +0.13(+0.63%)
Jul 21, 2021 20.34 20.58 20.33 20.58 727 +0.03(+0.15%)
Jul 19, 2021 20.55 20.55 20.55 43 -0.69(-3.25%)
Jul 15, 2021 21.24 21.24 21.24 54 -0.08(-0.38%)
Jul 14, 2021 22.47 22.47 21.32 21.32 992 +1.52(+7.68%)
Jul 08, 2021 19.80 19.80 19.80 88 -1.10(-5.26%)
Jul 07, 2021 20.90 20.90 20.90 20.90 298 -0.68(-3.15%)
Jul 06, 2021 20.46 21.58 20.46 21.58 923 +1.25(+6.15%)
Jul 02, 2021 21.45 21.45 20.33 20.33 566 -1.24(-5.75%)
Jun 30, 2021 21.57 21.57 21.57 85 +0.87(+4.20%)
Jun 29, 2021 20.70 20.70 20.70 20.70 2,221 -1.12(-5.13%)
Jun 28, 2021 21.82 21.82 21.82 21.82 412 +0.32(+1.49%)
Jun 24, 2021 21.50 21.50 21.50 131 +0.58(+2.77%)
Jun 22, 2021 20.92 20.92 20.92 63 -0.80(-3.68%)
Jun 21, 2021 20.51 21.72 20.51 21.72 762 -0.20(-0.91%)
Jun 16, 2021 21.92 21.92 21.92 120 -0.28(-1.26%)
Jun 15, 2021 21.93 22.20 21.93 22.20 812 +0.61(+2.83%)
Jun 10, 2021 21.59 21.59 21.59 150 -0.33(-1.51%)
Jun 08, 2021 21.92 21.92 21.92 60 -0.58(-2.58%)
Jun 07, 2021 22.50 22.50 22.44 22.50 2,028 +0.06(+0.27%)
Jun 04, 2021 22.00 22.44 22.00 22.44 10,365 -0.25(-1.10%)
Jun 03, 2021 22.14 22.70 22.14 22.69 1,142 +0.31(+1.39%)
Jun 01, 2021 22.38 22.38 22.38 208 +1.11(+5.22%)
May 28, 2021 22.16 22.25 21.27 21.27 6,599 -1.13(-5.04%)
May 27, 2021 21.27 22.40 21.27 22.40 913 +0.24(+1.08%)
May 26, 2021 22.16 22.16 22.16 22.16 476 +0.74(+3.45%)
May 25, 2021 21.42 21.42 21.42 21.42 129 +0.00(+0.00%)
May 24, 2021 21.42 21.42 21.42 21.42 416 +0.57(+2.73%)
May 20, 2021 20.85 20.85 20.85 138 +0.31(+1.51%)
May 17, 2021 20.54 20.54 20.54 104 -1.04(-4.82%)
May 13, 2021 21.58 21.58 21.58 282 -0.27(-1.24%)
May 12, 2021 21.85 21.85 21.85 21.85 220 -2.57(-10.52%)
May 06, 2021 24.42 24.42 24.42 8 +0.37(+1.54%)
May 05, 2021 24.05 24.05 24.05 146 +0.00(+0.00%)
May 04, 2021 23.60 24.05 23.60 24.05 535 +0.65(+2.78%)
May 03, 2021 24.50 24.50 23.40 23.40 368 -1.21(-4.94%)
Apr 30, 2021 24.23 24.82 24.23 24.61 11,400 +1.12(+4.79%)
Apr 29, 2021 23.49 23.49 23.49 23.49 2,599 +0.12(+0.51%)
Apr 28, 2021 23.86 23.86 23.35 23.37 3,874 -1.04(-4.26%)
Apr 27, 2021 24.41 24.41 24.41 11 +0.00(+0.00%)
Apr 26, 2021 23.86 24.41 23.86 24.41 462 +0.41(+1.71%)
Apr 23, 2021 23.79 24.20 23.79 24.00 3,000 +0.30(+1.27%)
Apr 22, 2021 23.70 23.70 23.70 23.70 347 -0.53(-2.19%)
Apr 21, 2021 23.82 24.23 23.82 24.23 3,349 +0.23(+0.96%)
Apr 20, 2021 23.92 24.33 23.90 24.00 7,203 -0.11(-0.46%)
Apr 19, 2021 25.22 25.22 23.75 24.11 1,991 -0.01(-0.04%)
Apr 16, 2021 24.12 24.12 24.12 228 +0.00(+0.00%)
Apr 15, 2021 23.68 24.86 23.68 24.12 1,429 -0.47(-1.91%)
Apr 14, 2021 24.59 24.59 24.59 324 +0.00(+0.00%)
Apr 13, 2021 24.59 24.59 24.59 12 +0.00(+0.00%)
Apr 12, 2021 24.59 24.59 24.59 24.59 195 -1.16(-4.50%)
Apr 09, 2021 25.75 25.75 25.75 21 +0.00(+0.00%)
Apr 08, 2021 25.59 25.75 25.59 25.75 482 -0.61(-2.33%)
Apr 07, 2021 25.76 26.36 25.76 26.36 1,884 -1.59(-5.67%)
Apr 06, 2021 27.95 27.95 27.95 128 +0.00(+0.00%)
Apr 05, 2021 27.95 27.95 27.95 27.95 239 +0.66(+2.44%)
Apr 01, 2021 27.29 27.29 27.29 67 +0.00(+0.00%)
Mar 31, 2021 27.29 27.29 27.29 54 +0.00(+0.00%)
Mar 30, 2021 27.29 27.29 27.29 27.29 304 +0.20(+0.74%)
Mar 29, 2021 27.09 27.09 27.09 27.09 310 +0.50(+1.86%)
Mar 26, 2021 26.59 26.59 26.59 26.59 400 -1.34(-4.80%)
Mar 25, 2021 27.93 27.93 27.93 99 +0.00(+0.00%)
Mar 24, 2021 27.93 27.93 27.93 27.93 335 -0.11(-0.39%)
Mar 23, 2021 28.04 28.04 28.04 28.04 256 -0.16(-0.57%)
Mar 22, 2021 28.20 28.20 28.20 99 +0.00(+0.00%)
Mar 19, 2021 28.20 28.20 28.20 28.20 200 +0.67(+2.43%)
Mar 18, 2021 27.53 27.53 27.53 27.53 116 +0.32(+1.18%)
Mar 17, 2021 27.21 27.21 27.21 27.21 207 -0.15(-0.56%)
Mar 16, 2021 27.36 27.36 27.36 27.36 223 -1.24(-4.32%)
Mar 15, 2021 28.60 28.60 28.60 58 +0.00(+0.00%)
Mar 12, 2021 28.60 28.60 28.60 28.60 200 +0.33(+1.18%)
Mar 11, 2021 28.27 28.27 28.27 28.27 414 +0.93(+3.39%)
Mar 10, 2021 27.34 27.34 27.34 93 +0.00(+0.00%)
Mar 09, 2021 27.34 27.34 27.34 67 +0.00(+0.00%)
Mar 08, 2021 27.34 27.34 27.34 52 +0.00(+0.00%)
Mar 05, 2021 27.22 27.34 27.22 27.34 700 +0.28(+1.03%)
Mar 04, 2021 27.06 27.06 27.06 27.06 146 +0.09(+0.33%)
Mar 03, 2021 26.97 26.97 26.97 26.97 298 -0.47(-1.71%)
Mar 02, 2021 27.44 27.44 27.44 27.44 433 -0.28(-1.01%)
Mar 01, 2021 27.72 27.72 27.23 27.72 1,445 +0.82(+3.05%)
Feb 26, 2021 26.90 26.90 25.91 26.90 1,700 -1.27(-4.51%)
Feb 25, 2021 28.17 28.17 28.17 28.17 353 +0.80(+2.90%)
Feb 24, 2021 27.86 27.86 27.38 27.38 6,707 -0.39(-1.42%)
Feb 23, 2021 27.77 27.77 27.77 47 +0.00(+0.00%)
Feb 22, 2021 27.77 27.77 27.77 27.77 15,493 -0.03(-0.11%)
Feb 19, 2021 27.00 27.80 27.00 27.80 500 +1.60(+6.11%)
Feb 18, 2021 26.50 26.50 26.16 26.20 2,604 -1.48(-5.35%)
Feb 17, 2021 27.75 27.94 27.21 27.68 29,711 -0.43(-1.53%)
Feb 16, 2021 28.08 28.11 27.58 28.11 2,681 -0.77(-2.67%)
Feb 12, 2021 28.88 28.88 28.88 127 +0.00(+0.00%)
Feb 11, 2021 28.88 28.88 28.88 28.88 398 -0.30(-1.03%)
Feb 10, 2021 29.18 29.18 29.18 29.18 281 +0.91(+3.22%)
Feb 09, 2021 28.27 28.27 28.27 254 +0.00(+0.00%)
Feb 08, 2021 28.27 28.27 28.27 277 +0.00(+0.00%)
Feb 05, 2021 28.00 28.32 28.00 28.27 1,100 +1.52(+5.68%)
Feb 04, 2021 26.75 26.75 26.75 65 +0.00(+0.00%)
Feb 03, 2021 26.75 26.75 26.75 26.75 436 +1.18(+4.64%)
Feb 02, 2021 26.38 26.38 25.57 25.57 1,197 -3.88(-13.16%)
Feb 01, 2021 29.44 29.44 29.44 220 +0.00(+0.00%)
Jan 29, 2021 29.44 29.44 29.44 43 +0.00(+0.00%)
Jan 28, 2021 30.42 30.42 29.44 29.44 670 -0.54(-1.78%)
Jan 27, 2021 30.78 30.78 29.98 29.98 580 -0.04(-0.12%)
Jan 26, 2021 30.01 30.01 30.01 74 +0.00(+0.00%)
Jan 25, 2021 30.01 30.01 30.01 30.01 218 +2.19(+7.85%)
Jan 22, 2021 27.82 27.82 27.82 27.82 300 -0.91(-3.18%)
Jan 21, 2021 28.74 28.74 28.74 48 +0.00(+0.00%)
Jan 20, 2021 28.74 28.74 28.74 278 +0.00(+0.00%)
Jan 19, 2021 28.74 28.74 28.74 92 +0.00(+0.00%)
Jan 15, 2021 28.74 28.74 28.74 210 +0.00(+0.00%)
Jan 14, 2021 28.70 28.74 28.70 28.74 942 +0.04(+0.14%)
Jan 13, 2021 28.50 28.70 28.50 28.70 4,023 +1.54(+5.66%)
Jan 12, 2021 27.16 27.16 27.16 42 +0.00(+0.00%)
Jan 11, 2021 27.16 27.16 27.16 114 +0.00(+0.00%)
Jan 08, 2021 27.16 27.16 27.16 223 +0.00(+0.00%)
Jan 07, 2021 27.16 27.16 27.16 27.16 170 +1.29(+5.00%)
Jan 06, 2021 25.87 25.87 25.87 170 +0.00(+0.00%)
Jan 05, 2021 26.12 26.12 25.87 25.87 542 +0.85(+3.40%)
Jan 04, 2021 25.78 25.78 25.02 25.02 583 -1.68(-6.29%)
Dec 31, 2020 26.70 26.70 26.70 245 +0.00(+0.00%)
Dec 30, 2020 26.70 26.70 26.70 245 +0.00(+0.00%)
Dec 29, 2020 26.29 26.70 26.29 26.70 473 +0.40(+1.52%)
Dec 28, 2020 26.30 26.30 26.30 26.30 2,483 -0.85(-3.13%)
Dec 24, 2020 27.15 27.15 27.15 27.15 1,400 +0.47(+1.76%)
Dec 23, 2020 26.68 26.68 26.68 141 +0.00(+0.00%)
Dec 22, 2020 26.68 26.68 26.68 420 +0.00(+0.00%)
Dec 21, 2020 25.89 27.35 25.89 26.68 2,400 -0.08(-0.30%)
Dec 18, 2020 26.96 26.96 26.36 26.76 1,500 -0.42(-1.55%)
Dec 17, 2020 26.50 27.19 26.50 27.18 2,703 +0.06(+0.22%)
Dec 16, 2020 27.47 27.47 25.85 27.12 972 +1.78(+7.02%)
Dec 15, 2020 25.08 25.34 25.08 25.34 5,197 +0.39(+1.56%)
Dec 14, 2020 25.02 25.02 24.95 24.95 1,044 +1.13(+4.75%)
Dec 11, 2020 24.80 24.80 23.82 23.82 2,500 +0.08(+0.34%)
Dec 10, 2020 23.74 24.78 23.74 23.74 12,176 -1.78(-6.97%)
Dec 09, 2020 25.52 25.52 25.52 25.52 586 -0.32(-1.24%)
Dec 08, 2020 25.84 25.84 25.84 25.84 394 -0.64(-2.42%)
Dec 07, 2020 26.48 26.48 26.48 228 +0.00(+0.00%)
Dec 04, 2020 26.48 26.48 26.48 282 +0.00(+0.00%)
Dec 03, 2020 26.48 26.48 26.48 26.48 197 +0.16(+0.63%)
Dec 02, 2020 26.32 26.32 26.32 116 +0.00(+0.00%)
Dec 01, 2020 26.78 26.78 26.25 26.32 1,584 +1.27(+5.05%)
Nov 30, 2020 24.97 25.33 24.71 25.05 2,691 -1.83(-6.81%)
Nov 27, 2020 26.80 26.88 25.73 26.88 500 -0.13(-0.48%)
Nov 25, 2020 27.01 27.01 27.01 27.01 200 +0.45(+1.69%)
Nov 24, 2020 26.56 26.56 26.56 26.56 561 +0.49(+1.88%)
Nov 23, 2020 27.49 27.49 26.07 26.07 1,497 -0.76(-2.83%)
Nov 20, 2020 26.83 26.83 26.83 26.83 800 +1.27(+4.97%)
Nov 19, 2020 25.56 25.56 25.56 25.56 372 -2.24(-8.06%)
Nov 18, 2020 27.80 27.80 27.80 27.80 327 -0.67(-2.35%)
Nov 17, 2020 28.47 28.47 28.47 28.47 320 -0.08(-0.28%)
Nov 16, 2020 28.63 28.63 28.55 28.55 1,070 -0.39(-1.35%)
Nov 13, 2020 28.94 28.94 28.94 218 +0.00(+0.00%)
Nov 12, 2020 28.94 28.94 28.94 28.94 258 -1.02(-3.40%)
Nov 11, 2020 29.96 29.96 29.96 68 +0.00(+0.00%)
Nov 10, 2020 30.69 30.69 29.96 29.96 3,333 +1.26(+4.39%)
Nov 09, 2020 28.70 28.70 28.70 28.70 603 +0.30(+1.07%)
Nov 06, 2020 28.03 28.40 28.03 28.40 300 +1.58(+5.88%)
Nov 05, 2020 26.82 26.82 26.82 26.82 277 -0.47(-1.72%)
Nov 04, 2020 27.29 27.29 27.29 27.29 557 -1.24(-4.35%)
Nov 03, 2020 28.53 28.53 28.53 118 +0.00(+0.00%)
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.