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 (%)
Oct 31, 2019 11.45 11.45 11.45 0 +0.02(+0.17%)
Oct 24, 2019 11.43 11.43 11.43 0 -0.11(-0.95%)
Oct 22, 2019 11.54 11.54 11.54 0 -0.03(-0.26%)
Oct 21, 2019 11.57 11.57 11.57 11.57 1,000 -0.13(-1.15%)
Oct 18, 2019 11.71 11.71 11.71 11.71 400 -1.44(-10.92%)
Oct 04, 2019 13.14 13.14 13.14 0 +0.86(+7.00%)
Oct 02, 2019 12.28 12.28 12.28 0 -0.20(-1.60%)
Oct 01, 2019 12.48 12.48 12.48 12.48 100 -0.27(-2.12%)
Sep 30, 2019 12.75 12.75 12.75 37 +0.00(+0.00%)
Sep 27, 2019 12.75 12.75 12.75 12.75 400 +0.08(+0.63%)
Sep 23, 2019 12.67 12.67 12.67 0 +0.17(+1.36%)
Sep 19, 2019 12.50 12.50 12.50 0 +2.23(+21.71%)
Aug 27, 2019 10.27 10.27 10.27 0 +0.14(+1.34%)
Aug 26, 2019 10.13 10.13 10.13 500 +0.00(+0.00%)
Aug 23, 2019 10.13 10.99 10.13 10.13 1,600 -1.49(-12.78%)
Aug 22, 2019 11.62 11.62 11.62 34 +0.00(+0.00%)
Aug 21, 2019 11.62 11.62 11.62 500 +0.00(+0.00%)
Aug 20, 2019 11.62 11.62 11.62 562 +0.00(+0.00%)
Aug 06, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Aug 05, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Aug 01, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 31, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 30, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 29, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 26, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 24, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 22, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Jul 16, 2019 11.62 11.62 11.62 0 +0.10(+0.87%)
Jul 10, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 05, 2019 11.52 11.52 11.52 0 -0.40(-3.36%)
Jul 03, 2019 11.92 11.92 11.92 11.92 700 -0.01(-0.08%)
Jul 01, 2019 11.93 11.93 11.93 0 +0.00(+0.00%)
Jun 28, 2019 11.56 11.93 11.56 11.93 1,500 +0.37(+3.20%)
Jun 25, 2019 11.56 11.56 11.56 0 +0.08(+0.70%)
Jun 17, 2019 11.48 11.48 11.48 0 -0.56(-4.65%)
Jun 14, 2019 12.04 12.04 12.04 1 +0.00(+0.00%)
Jun 13, 2019 12.43 12.43 12.04 100 -0.39(-3.14%)
Jun 10, 2019 12.43 12.43 12.43 0 -0.44(-3.42%)
Jun 06, 2019 12.87 12.87 12.87 0 -0.26(-1.98%)
May 30, 2019 13.13 13.13 13.13 0 +0.27(+2.10%)
May 28, 2019 12.86 12.86 12.86 0 -0.10(-0.77%)
May 22, 2019 12.96 12.96 12.96 0 -0.03(-0.23%)
May 20, 2019 12.99 12.99 12.99 0 -0.47(-3.49%)
May 15, 2019 13.46 13.46 13.46 0 +0.29(+2.20%)
May 14, 2019 13.17 13.17 13.17 13.17 798 -1.12(-7.84%)
May 06, 2019 14.29 14.29 14.29 0 -0.22(-1.52%)
May 03, 2019 14.51 14.51 14.51 148 +0.00(+0.00%)
Apr 30, 2019 14.51 14.51 14.51 0 +0.00(+0.00%)
Apr 29, 2019 14.51 14.51 14.51 14.51 500 +0.05(+0.35%)
Apr 26, 2019 14.46 14.46 14.46 17 +0.00(+0.00%)
Apr 25, 2019 14.46 14.46 14.46 24 +0.00(+0.00%)
Apr 12, 2019 14.46 14.46 14.46 0 +1.12(+8.40%)
Apr 11, 2019 13.34 13.34 13.34 14 +0.00(+0.00%)
Apr 10, 2019 13.31 13.34 13.31 13.34 200 +0.44(+3.41%)
Apr 08, 2019 12.90 12.90 12.90 0 +0.22(+1.74%)
Apr 05, 2019 12.68 12.68 12.68 12.68 100 -1.05(-7.65%)
Apr 01, 2019 13.73 13.73 13.73 0 -0.36(-2.56%)
Mar 29, 2019 14.08 14.09 14.08 14.09 200 -0.23(-1.61%)
Mar 22, 2019 14.32 14.32 14.32 0 -0.49(-3.31%)
Mar 21, 2019 14.88 14.88 14.81 14.81 200 +0.27(+1.86%)
Mar 20, 2019 14.54 14.54 14.54 14.54 600 -0.24(-1.64%)
Mar 15, 2019 14.78 14.78 14.78 0 +0.00(+0.00%)
Mar 14, 2019 14.96 14.96 14.78 14.78 465 -0.14(-0.92%)
Mar 13, 2019 14.84 14.92 14.84 14.92 636 -0.12(-0.80%)
Mar 11, 2019 15.04 15.04 15.04 0 +0.00(+0.00%)
Mar 08, 2019 15.04 15.04 15.04 15.04 400 +0.01(+0.07%)
Mar 07, 2019 14.76 15.03 14.76 15.03 354 +0.33(+2.24%)
Mar 06, 2019 14.70 14.70 14.70 14.70 214 -0.09(-0.61%)
Mar 04, 2019 14.79 14.79 14.79 0 -0.20(-1.33%)
Mar 01, 2019 14.99 14.99 14.99 14.99 100 -0.69(-4.40%)
Feb 28, 2019 15.68 15.68 15.68 15.68 100 +0.11(+0.71%)
Feb 26, 2019 15.57 15.57 15.57 0 +0.20(+1.30%)
Feb 21, 2019 15.37 15.37 15.37 0 -0.68(-4.24%)
Feb 19, 2019 16.05 16.05 16.05 0 +0.61(+3.95%)
Feb 14, 2019 15.44 15.44 15.44 0 +0.94(+6.48%)
Feb 11, 2019 14.50 14.50 14.50 0 -0.41(-2.75%)
Feb 08, 2019 14.91 14.91 14.91 14.91 900 +0.43(+2.97%)
Feb 07, 2019 14.47 14.48 14.47 14.48 700 -0.36(-2.43%)
Feb 06, 2019 14.84 14.84 14.84 14.84 1,078 -0.26(-1.72%)
Feb 05, 2019 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 01, 2019 15.10 15.10 15.10 0 -1.48(-8.93%)
Jan 31, 2019 16.53 16.58 16.53 16.58 1,062 +0.33(+2.03%)
Jan 30, 2019 16.25 16.25 16.25 16.25 1,000 -0.10(-0.61%)
Jan 29, 2019 16.35 16.35 16.35 16.35 1,000 +0.08(+0.49%)
Jan 28, 2019 16.27 16.27 16.27 16.27 310 +0.10(+0.62%)
Jan 25, 2019 16.17 16.17 16.17 16.17 2,000 +0.71(+4.59%)
Jan 24, 2019 15.28 15.46 15.28 15.46 2,000 +0.15(+0.98%)
Jan 22, 2019 15.31 15.31 15.31 0 -1.36(-8.16%)
Jan 18, 2019 16.69 16.69 16.67 16.67 1,500 -0.08(-0.48%)
Jan 17, 2019 16.75 16.75 16.75 16.75 1,000 +0.06(+0.37%)
Jan 15, 2019 16.69 16.69 16.69 0 +0.31(+1.88%)
Jan 14, 2019 16.38 16.38 16.38 16.38 500 -0.95(-5.48%)
Jan 11, 2019 17.33 17.33 17.33 32 +0.00(+0.00%)
Jan 09, 2019 17.33 17.33 17.33 0 +0.98(+5.99%)
Jan 08, 2019 16.35 16.35 16.35 16.35 1,500 +0.03(+0.15%)
Jan 04, 2019 16.32 16.32 16.32 0 +1.00(+6.52%)
Jan 02, 2019 15.33 15.33 15.33 0 -0.35(-2.26%)
Dec 28, 2018 15.68 15.68 15.68 0 -0.48(-2.97%)
Dec 27, 2018 16.22 16.22 16.16 219 -0.06(-0.37%)
Dec 26, 2018 16.22 16.22 16.22 16.22 110 +2.39(+17.28%)
Dec 21, 2018 13.83 13.83 13.83 0 +0.69(+5.25%)
Dec 20, 2018 13.14 13.14 13.14 13.14 119 +1.45(+12.40%)
Dec 19, 2018 11.69 11.69 11.69 11.69 300 -1.75(-13.02%)
Dec 17, 2018 13.44 13.44 13.44 0 +0.00(+0.00%)
Dec 14, 2018 13.44 13.44 13.44 38 +0.00(+0.00%)
Nov 30, 2018 13.44 13.44 13.44 0 +1.47(+12.28%)
Nov 27, 2018 11.97 11.97 11.97 0 +0.05(+0.42%)
Nov 26, 2018 11.92 11.92 11.92 11.92 100 -1.33(-10.04%)
Nov 21, 2018 13.25 13.25 13.25 0 +0.23(+1.77%)
Nov 20, 2018 13.02 13.02 13.02 13.02 200 +0.82(+6.72%)
Nov 19, 2018 12.20 12.20 12.20 12.20 566 -0.32(-2.55%)
Nov 15, 2018 12.52 12.52 12.52 0 -0.75(-5.66%)
Nov 13, 2018 13.27 13.27 13.27 0 -0.90(-6.35%)
Nov 12, 2018 14.17 14.17 14.17 14.17 307 +1.70(+13.63%)
Nov 09, 2018 12.47 12.47 12.47 2,502 +0.00(+0.00%)
Nov 07, 2018 12.47 12.47 12.47 0 +0.54(+4.53%)
Nov 05, 2018 11.93 11.93 11.93 0 -0.48(-3.87%)
Nov 02, 2018 12.41 12.41 12.41 12.41 800 +0.37(+3.07%)
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.