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 20, 2016 9.340 9.340 9.340 0 +1.85(+24.70%)
Apr 18, 2016 7.490 7.490 7.490 0 +0.71(+10.47%)
Apr 04, 2016 6.780 6.780 6.780 0 +0.64(+10.42%)
Mar 29, 2016 6.140 6.140 6.140 0 +0.00(+0.00%)
Mar 14, 2016 6.140 6.140 6.140 0 +0.61(+11.03%)
Feb 24, 2016 5.530 5.530 5.530 0 +0.06(+1.10%)
Feb 16, 2016 5.470 5.470 5.470 0 -0.23(-4.04%)
Feb 12, 2016 5.700 5.700 5.700 0 +0.13(+2.33%)
Feb 11, 2016 5.510 5.570 5.510 5.570 1,800 -0.06(-1.07%)
Feb 10, 2016 5.610 5.630 5.610 5.630 804 +0.07(+1.26%)
Feb 09, 2016 5.210 5.570 5.210 5.560 1,419 +0.24(+4.51%)
Feb 08, 2016 5.170 5.320 5.170 5.320 8,000 +0.12(+2.31%)
Feb 05, 2016 5.200 5.200 5.200 5.200 1,100 -0.14(-2.62%)
Feb 03, 2016 5.340 5.340 5.340 0 -0.51(-8.72%)
Jan 26, 2016 5.850 5.850 5.850 0 -0.06(-1.02%)
Jan 22, 2016 5.910 5.910 5.910 0 -0.24(-3.90%)
Jan 19, 2016 6.150 6.150 6.150 0 -0.10(-1.60%)
Jan 15, 2016 6.250 6.250 6.250 0 +0.20(+3.31%)
Jan 12, 2016 6.050 6.050 6.050 0 -0.12(-1.94%)
Jan 11, 2016 6.190 6.190 6.170 6.170 2,000 -0.23(-3.59%)
Jan 06, 2016 6.400 6.400 6.400 0 +0.03(+0.47%)
Jan 05, 2016 6.370 6.370 6.370 6.370 1,169 -0.20(-3.04%)
Jan 04, 2016 6.530 6.570 6.530 6.570 200 +0.06(+0.92%)
Dec 30, 2015 6.510 6.510 6.510 0 -0.12(-1.81%)
Dec 28, 2015 6.630 6.630 6.630 0 -0.20(-2.93%)
Dec 24, 2015 6.830 6.830 6.830 0 +0.28(+4.27%)
Dec 23, 2015 6.517 6.550 6.517 6.550 1,394 +0.20(+3.15%)
Dec 17, 2015 6.350 6.350 6.350 0 -0.19(-2.91%)
Dec 16, 2015 6.540 6.540 6.540 6.540 955 -0.15(-2.24%)
Dec 10, 2015 6.690 6.690 6.690 0 -0.11(-1.62%)
Dec 09, 2015 6.800 6.800 6.800 6.800 600 +0.08(+1.19%)
Dec 03, 2015 6.720 6.720 6.720 0 -0.05(-0.74%)
Nov 27, 2015 6.770 6.770 6.770 0 +0.41(+6.45%)
Nov 24, 2015 6.360 6.360 6.360 0 -0.96(-13.11%)
Nov 23, 2015 7.320 7.320 7.320 7.320 493 -0.30(-3.94%)
Nov 20, 2015 7.620 7.620 7.620 7.620 493 -0.51(-6.27%)
Nov 19, 2015 8.130 8.130 8.130 8.130 120 +0.90(+12.45%)
Nov 16, 2015 7.230 7.230 7.230 0 +1.31(+22.13%)
Nov 06, 2015 5.920 5.920 5.920 0 -0.02(-0.34%)
Nov 04, 2015 5.940 5.940 5.940 0 -0.12(-1.98%)
Oct 28, 2015 6.060 6.060 6.060 0 -0.01(-0.16%)
Oct 19, 2015 6.070 6.070 6.070 0 +0.02(+0.33%)
Oct 16, 2015 6.050 6.050 6.030 6.050 1,000 +0.17(+2.89%)
Oct 15, 2015 5.850 5.880 5.850 5.880 200 -0.19(-3.13%)
Oct 14, 2015 5.910 6.070 5.910 6.070 200 -0.07(-1.14%)
Oct 12, 2015 6.140 6.140 6.140 0 +0.10(+1.66%)
Oct 09, 2015 6.040 6.040 6.040 6.040 2,340 +0.14(+2.37%)
Oct 07, 2015 5.900 5.900 5.900 0 +0.05(+0.85%)
Oct 05, 2015 5.850 5.850 5.850 0 +0.70(+13.59%)
Oct 02, 2015 5.200 5.200 5.000 5.150 4,700 +0.28(+5.75%)
Aug 24, 2015 4.870 4.870 4.870 0 -1.35(-21.70%)
Aug 10, 2015 6.220 6.220 6.220 0 +0.50(+8.74%)
Jul 24, 2015 5.720 5.720 5.720 0 -0.44(-7.14%)
Jul 21, 2015 6.160 6.160 6.160 0 -0.23(-3.60%)
Jul 15, 2015 6.390 6.390 6.390 0 +0.22(+3.57%)
Jul 10, 2015 6.170 6.170 6.170 0 -0.15(-2.37%)
Jul 08, 2015 6.320 6.320 6.320 0 -0.10(-1.56%)
Jun 29, 2015 6.420 6.420 6.420 0 -0.71(-9.96%)
Jun 26, 2015 7.130 7.130 7.130 7.130 200 +0.42(+6.26%)
Jun 24, 2015 6.710 6.710 6.710 0 -0.42(-5.89%)
Jun 22, 2015 7.130 7.130 7.130 0 -0.10(-1.38%)
Jun 15, 2015 7.230 7.230 7.230 0 +0.11(+1.54%)
Jun 12, 2015 7.120 7.120 7.120 7.120 100 +0.00(+0.00%)
Jun 09, 2015 7.120 7.120 7.120 0 -0.16(-2.24%)
Jun 08, 2015 7.283 7.283 7.283 7.283 700 +0.18(+2.58%)
Jun 05, 2015 7.100 7.100 7.100 7.100 600 -0.36(-4.83%)
Jun 04, 2015 7.220 7.460 7.220 7.460 400 -0.12(-1.58%)
Jun 03, 2015 7.580 7.580 7.580 7.580 1,720 -0.03(-0.39%)
Jun 02, 2015 7.610 7.610 7.610 7.610 380 -0.01(-0.13%)
Jun 01, 2015 7.620 7.620 7.620 7.620 1,500 -0.20(-2.56%)
May 29, 2015 7.770 7.820 7.770 7.820 800 +0.26(+3.44%)
May 28, 2015 7.560 7.560 7.560 7.560 200 -0.07(-0.92%)
May 27, 2015 7.630 7.630 7.630 7.630 800 -0.36(-4.51%)
May 26, 2015 7.610 7.990 7.610 7.990 8,035 -0.05(-0.62%)
May 22, 2015 8.040 8.040 8.040 0 -0.08(-0.99%)
May 21, 2015 8.120 8.120 8.120 8.120 100 +0.24(+3.05%)
May 20, 2015 7.880 7.880 7.880 7.880 1,651 +0.21(+2.67%)
May 19, 2015 7.675 7.675 7.675 7.675 100 +0.25(+3.30%)
May 18, 2015 7.430 7.430 7.430 7.430 435 +0.00(+0.00%)
May 15, 2015 7.430 7.430 7.430 7.430 1,148 -0.12(-1.59%)
May 14, 2015 7.530 7.550 7.530 7.550 300 -0.09(-1.18%)
May 08, 2015 7.640 7.640 7.640 0 +0.11(+1.53%)
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.