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 (%)
Nov 22, 2021 14.26 14.26 14.26 0 -1.01(-6.61%)
Nov 11, 2021 15.27 15.27 15.27 0 -1.16(-7.08%)
Nov 04, 2021 16.43 16.43 16.43 0 -2.02(-10.93%)
Oct 29, 2021 18.45 18.45 18.45 40 -0.11(-0.59%)
Oct 25, 2021 18.56 18.56 18.56 0 -0.34(-1.77%)
Oct 21, 2021 18.89 18.89 18.89 0 +1.25(+7.05%)
Oct 20, 2021 17.95 17.95 17.65 17.65 800 -0.27(-1.51%)
Oct 01, 2021 17.92 17.92 17.92 0 -2.16(-10.76%)
Sep 22, 2021 20.08 20.08 20.08 0 -0.48(-2.33%)
Sep 14, 2021 20.56 20.56 20.56 0 -0.20(-0.96%)
Sep 13, 2021 20.76 20.76 20.76 20.76 150 -0.31(-1.47%)
Sep 07, 2021 21.07 21.07 21.07 0 -0.16(-0.75%)
Sep 02, 2021 21.23 21.23 21.23 0 +2.41(+12.81%)
Aug 24, 2021 18.82 18.82 18.82 0 -0.43(-2.23%)
Aug 18, 2021 19.25 19.25 19.25 7 -1.25(-6.08%)
Aug 12, 2021 20.50 20.50 20.50 0 -0.27(-1.31%)
Aug 10, 2021 20.77 20.77 20.77 0 -0.14(-0.67%)
Aug 09, 2021 20.91 20.91 20.91 20.91 901 -0.37(-1.74%)
Aug 06, 2021 21.28 21.28 21.28 21.28 100 +0.70(+3.41%)
Aug 05, 2021 20.58 20.58 20.58 20.58 3,000 -0.20(-0.95%)
Aug 02, 2021 20.78 20.78 20.78 30 -0.12(-0.59%)
Jul 30, 2021 20.93 20.93 20.90 20.90 1,558 -0.43(-2.00%)
Jul 28, 2021 21.33 21.33 21.33 41 +0.77(+3.75%)
Jul 23, 2021 20.56 20.56 20.56 0 +0.74(+3.71%)
Jul 22, 2021 19.82 19.82 19.82 19.82 879 -0.39(-1.92%)
Jul 16, 2021 20.21 20.21 20.21 50 +0.21(+1.04%)
Jul 02, 2021 20.00 20.00 20.00 2 -0.54(-2.64%)
Jun 24, 2021 20.54 20.54 20.54 0 +0.37(+1.84%)
Jun 21, 2021 20.17 20.17 20.17 0 +1.53(+8.21%)
Jun 17, 2021 18.64 18.64 18.64 21 +0.00(+0.00%)
Jun 15, 2021 18.64 18.64 18.64 0 +0.64(+3.56%)
Jun 08, 2021 18.00 18.00 18.00 18 +0.10(+0.58%)
Jun 04, 2021 17.90 17.90 17.90 18 -1.81(-9.20%)
May 28, 2021 19.71 19.71 19.71 0 +3.47(+21.37%)
May 12, 2021 16.24 16.24 16.24 0 -1.58(-8.84%)
May 10, 2021 17.82 17.82 17.82 0 -0.08(-0.46%)
Apr 30, 2021 17.90 17.90 17.90 0 +0.00(+0.00%)
Apr 29, 2021 17.60 17.90 17.60 17.90 566 -1.29(-6.73%)
Apr 28, 2021 19.19 19.19 19.19 35 +0.00(+0.00%)
Apr 27, 2021 19.19 19.19 19.19 79 +0.00(+0.00%)
Apr 22, 2021 19.19 19.19 19.19 0 -0.77(-3.86%)
Apr 19, 2021 19.96 19.96 19.96 0 -1.91(-8.73%)
Apr 16, 2021 20.09 20.09 21.87 100 +1.78(+8.86%)
Apr 15, 2021 20.09 20.09 20.09 20.09 100 -1.31(-6.12%)
Apr 09, 2021 21.40 21.40 21.40 0 +0.49(+2.34%)
Apr 08, 2021 20.91 20.91 20.91 20.91 100 -0.69(-3.19%)
Apr 05, 2021 21.60 21.60 21.60 0 -0.95(-4.21%)
Mar 30, 2021 22.55 22.55 22.55 0 +0.00(+0.00%)
Mar 29, 2021 21.14 21.14 22.55 185 +1.41(+6.64%)
Mar 26, 2021 21.14 21.14 21.14 21.14 100 +0.72(+3.55%)
Mar 25, 2021 20.42 20.42 20.42 20.42 100 -1.00(-4.67%)
Mar 24, 2021 21.42 21.42 21.42 21.42 211 -0.34(-1.56%)
Mar 22, 2021 21.76 21.76 21.76 0 -0.62(-2.77%)
Mar 19, 2021 22.38 22.38 22.38 22.38 1,000 +1.45(+6.92%)
Mar 18, 2021 20.93 20.93 20.93 41 +0.00(+0.00%)
Mar 12, 2021 20.93 20.93 20.93 0 +0.00(+0.00%)
Mar 11, 2021 20.93 20.93 20.93 20.93 101 -1.14(-5.16%)
Mar 09, 2021 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 08, 2021 22.07 22.07 22.07 81 +0.00(+0.00%)
Mar 03, 2021 22.07 22.07 22.07 0 -0.12(-0.54%)
Mar 02, 2021 22.19 22.19 22.19 22.19 170 +0.57(+2.64%)
Feb 25, 2021 21.62 21.62 21.62 0 -0.69(-3.09%)
Feb 24, 2021 22.28 22.31 22.28 22.31 850 +0.15(+0.68%)
Feb 23, 2021 22.16 22.16 22.16 22.16 100 -0.45(-1.99%)
Feb 22, 2021 22.23 22.63 22.23 22.61 1,328 +0.37(+1.66%)
Feb 19, 2021 22.24 22.24 22.24 40 +0.00(+0.00%)
Feb 17, 2021 22.24 22.24 22.24 0 +0.28(+1.28%)
Feb 16, 2021 21.96 21.96 21.96 21.96 250 +0.46(+2.14%)
Feb 12, 2021 21.36 21.50 21.00 21.50 2,300 -0.54(-2.45%)
Feb 11, 2021 22.04 22.04 22.04 22.04 300 -0.16(-0.72%)
Feb 10, 2021 22.20 22.20 22.20 22.20 201 -0.49(-2.16%)
Feb 09, 2021 22.69 22.69 22.69 22.69 115 +4.72(+26.27%)
Feb 05, 2021 17.97 17.97 17.97 0 +0.00(+0.00%)
Feb 03, 2021 17.97 17.97 17.97 0 +0.00(+0.00%)
Feb 01, 2021 17.97 17.97 17.97 0 -0.32(-1.75%)
Jan 29, 2021 18.29 18.29 18.29 18.29 100 -1.61(-8.09%)
Jan 28, 2021 19.90 19.90 19.90 19.90 151 -0.10(-0.50%)
Jan 27, 2021 20.00 20.00 20.00 1 +0.00(+0.00%)
Jan 26, 2021 20.00 20.00 20.00 20.00 500 +1.60(+8.70%)
Jan 19, 2021 18.40 18.40 18.40 0 +0.00(+0.00%)
Jan 15, 2021 18.40 18.40 18.40 60 +0.00(+0.00%)
Jan 13, 2021 18.40 18.40 18.40 0 -1.19(-6.07%)
Jan 11, 2021 19.59 19.59 19.59 0 +0.00(+0.00%)
Jan 05, 2021 19.59 19.59 19.59 0 +1.59(+8.83%)
Jan 04, 2021 18.00 18.00 18.00 126 +0.00(+0.00%)
Dec 30, 2020 18.00 18.00 18.00 0 -0.75(-4.00%)
Dec 28, 2020 18.75 18.75 18.75 0 -1.03(-5.21%)
Dec 18, 2020 19.78 19.78 19.78 0 +0.00(+0.00%)
Dec 17, 2020 19.78 19.78 19.78 19.78 100 +1.04(+5.55%)
Dec 15, 2020 18.74 18.74 18.74 0 +0.00(+0.00%)
Dec 10, 2020 18.74 18.74 18.74 0 -1.44(-7.14%)
Dec 07, 2020 20.18 20.18 20.18 0 +0.00(+0.00%)
Dec 02, 2020 20.18 20.18 20.18 0 +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.