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 (%)
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%)
Feb 05, 2013 5.900 5.900 5.900 0 -0.02(-0.34%)
Jan 30, 2013 5.920 5.920 5.920 0 -0.36(-5.73%)
Jan 25, 2013 6.280 6.280 6.280 6.280 0 +0.10(+1.62%)
Jan 24, 2013 6.160 6.180 6.160 6.180 500 -0.16(-2.52%)
Jan 18, 2013 6.340 6.340 6.340 0 +0.13(+2.09%)
Jan 17, 2013 6.210 6.210 6.210 6.210 100 -0.29(-4.46%)
Jan 14, 2013 6.500 6.500 6.500 0 +0.33(+5.35%)
Jan 07, 2013 6.170 6.170 6.170 0 +0.29(+4.93%)
Dec 28, 2012 5.880 5.880 5.880 5.880 0 -0.47(-7.40%)
Dec 26, 2012 6.350 6.350 6.350 6.350 0 +0.03(+0.47%)
Dec 24, 2012 6.180 6.320 6.170 6.320 300 -0.06(-0.94%)
Dec 20, 2012 6.380 6.380 6.380 0 -0.09(-1.39%)
Dec 19, 2012 6.420 6.470 6.420 6.470 300 -0.19(-2.85%)
Dec 18, 2012 6.650 6.660 6.650 6.660 1,600 +0.21(+3.26%)
Dec 17, 2012 6.450 6.450 6.450 6.450 100 +0.06(+0.94%)
Dec 13, 2012 6.390 6.390 6.390 0 +0.85(+15.34%)
Nov 21, 2012 5.540 5.540 5.540 0 +0.08(+1.47%)
Nov 01, 2012 5.460 5.460 5.460 0 +0.10(+1.87%)
Oct 25, 2012 5.360 5.360 5.360 0 +0.26(+5.06%)
Sep 24, 2012 5.102 5.102 5.102 0 +0.03(+0.63%)
Jul 20, 2012 5.070 5.070 5.070 0 -0.15(-2.87%)
Jun 29, 2012 5.220 5.220 5.220 0 +0.07(+1.36%)
Jun 22, 2012 5.150 5.150 5.150 0 -0.07(-1.34%)
Jun 18, 2012 5.220 5.220 5.220 5.220 0 -0.22(-4.04%)
Jun 15, 2012 5.440 5.440 5.440 5.440 150 -0.13(-2.33%)
Jun 12, 2012 5.570 5.570 5.570 0 +0.20(+3.72%)
Jun 10, 2012 5.370 5.370 5.370 0 +0.00(+0.00%)
Jun 08, 2012 5.370 5.370 5.370 5.370 200 -0.09(-1.65%)
Jun 05, 2012 5.460 5.460 5.460 0 +0.02(+0.37%)
Jun 04, 2012 5.440 5.440 5.440 5.440 100 +0.08(+1.49%)
May 31, 2012 5.360 5.360 5.360 5.360 0 +0.13(+2.49%)
May 30, 2012 5.240 5.240 5.230 5.230 750 -0.21(-3.79%)
May 23, 2012 5.436 5.436 5.436 0 +0.34(+6.59%)
May 16, 2012 5.100 5.100 5.100 0 -1.40(-21.54%)
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.