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

Alps Electric Ltd Ad (OP: APELY )

19.07 UNCHANGED
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 (%)
May 31, 2022 21.50 4 -0.32(-1.47%)
May 25, 2022 21.82 14 -0.72(-3.20%)
May 24, 2022 22.54 22.54 22.54 22.54 271 +0.67(+3.04%)
May 20, 2022 21.88 29 +1.41(+6.92%)
May 16, 2022 20.46 1 -0.50(-2.39%)
May 13, 2022 20.96 20.96 20.01 20.96 202 +1.08(+5.43%)
May 10, 2022 19.88 34 -1.41(-6.62%)
May 09, 2022 21.29 21.29 21.29 21.29 353 +1.33(+6.66%)
May 06, 2022 19.97 20.10 19.96 19.96 1,602 -0.20(-0.99%)
May 04, 2022 20.16 57 +1.06(+5.55%)
Apr 29, 2022 19.10 2 -0.20(-1.04%)
Apr 28, 2022 19.01 19.72 19.01 19.30 1,830 +2.02(+11.69%)
Apr 27, 2022 17.55 17.55 17.28 17.28 7,402 -0.59(-3.33%)
Apr 26, 2022 17.88 17.88 17.88 17.88 184 -1.11(-5.82%)
Apr 25, 2022 18.98 18.98 18.98 18.98 363 +0.20(+1.06%)
Apr 22, 2022 19.42 19.42 18.78 18.78 10,229 -1.10(-5.53%)
Apr 21, 2022 19.88 19.88 19.88 19.88 187 +0.58(+2.99%)
Apr 19, 2022 19.30 0 +0.25(+1.32%)
Apr 18, 2022 19.05 19.05 19.05 19.05 714 -0.15(-0.78%)
Apr 13, 2022 19.20 50 -0.05(-0.26%)
Apr 07, 2022 19.25 55 -0.65(-3.27%)
Apr 04, 2022 19.90 96 -0.25(-1.24%)
Apr 01, 2022 20.46 20.46 20.00 20.15 3,184 +0.30(+1.51%)
Mar 31, 2022 19.85 19.85 19.85 19.85 465 +0.42(+2.16%)
Mar 29, 2022 19.43 92 +0.00(+0.00%)
Mar 28, 2022 19.23 19.43 19.23 19.43 540 +0.42(+2.21%)
Mar 23, 2022 19.01 62 +0.18(+0.96%)
Mar 22, 2022 18.83 18.83 18.83 18.83 293 -0.03(-0.16%)
Mar 21, 2022 17.98 18.86 17.98 18.86 697 +0.72(+3.97%)
Mar 18, 2022 18.77 18.77 18.14 18.14 598 -0.41(-2.18%)
Mar 17, 2022 18.55 18.55 18.55 18.55 416 +0.01(+0.03%)
Mar 15, 2022 18.54 95 +0.11(+0.60%)
Mar 14, 2022 18.34 18.43 17.45 18.43 991 +0.35(+1.94%)
Mar 10, 2022 18.08 128 +0.00(+0.00%)
Mar 09, 2022 17.98 18.53 17.98 18.08 2,739 -1.19(-6.18%)
Mar 07, 2022 19.27 37 -0.06(-0.31%)
Mar 03, 2022 19.33 54 +0.00(+0.03%)
Mar 02, 2022 19.32 19.32 19.32 19.32 1,281 +0.23(+1.23%)
Mar 01, 2022 19.09 19.09 19.09 19.09 1,633 -1.29(-6.33%)
Feb 28, 2022 20.38 20.38 20.38 20.38 110 -0.15(-0.73%)
Feb 25, 2022 20.53 20.53 20.53 20.53 262 +0.86(+4.39%)
Feb 24, 2022 19.67 19.67 19.67 19.67 314 -1.47(-6.97%)
Feb 22, 2022 21.14 125 +0.49(+2.37%)
Feb 18, 2022 20.65 0 -0.19(-0.91%)
Feb 17, 2022 20.84 20.84 20.84 20.84 2,937 +0.31(+1.51%)
Feb 16, 2022 21.66 21.66 20.53 20.53 590 -0.81(-3.80%)
Feb 14, 2022 21.34 82 -0.44(-2.02%)
Feb 10, 2022 21.78 85 -0.15(-0.68%)
Feb 09, 2022 22.31 22.38 21.93 21.93 9,332 +0.73(+3.44%)
Feb 08, 2022 21.20 21.20 21.12 21.20 6,283 -0.58(-2.66%)
Feb 07, 2022 21.38 21.78 21.38 21.78 6,832 +0.51(+2.40%)
Feb 04, 2022 21.27 21.27 21.27 21.27 467 -0.73(-3.32%)
Feb 02, 2022 22.00 22.00 22.00 22.00 794 +0.28(+1.29%)
Jan 31, 2022 21.72 237 +2.21(+11.33%)
Jan 28, 2022 18.78 19.51 18.78 19.51 15,714 +0.48(+2.52%)
Jan 26, 2022 19.03 124 +0.56(+3.03%)
Jan 25, 2022 19.32 19.32 18.47 18.47 742 -0.34(-1.81%)
Jan 24, 2022 18.81 19.69 18.81 18.81 1,243 -0.84(-4.27%)
Jan 20, 2022 19.65 9 -0.61(-3.01%)
Jan 19, 2022 20.26 20.26 20.26 20.26 226 -0.36(-1.75%)
Jan 18, 2022 20.62 20.62 20.62 20.62 459 +0.45(+2.23%)
Jan 14, 2022 20.17 0 -0.94(-4.45%)
Jan 13, 2022 20.96 21.11 20.57 21.11 900 +0.68(+3.35%)
Jan 12, 2022 20.30 20.43 20.30 20.43 305 +0.64(+3.26%)
Jan 10, 2022 19.78 19.78 19.78 197 +0.24(+1.23%)
Jan 04, 2022 19.54 19.54 19.54 169 +0.18(+0.93%)
Dec 31, 2021 19.36 19.36 19.36 96 +0.41(+2.14%)
Dec 30, 2021 18.95 18.95 18.95 18.95 240 -0.24(-1.25%)
Dec 29, 2021 19.52 19.52 18.92 19.19 2,753 +0.45(+2.43%)
Dec 28, 2021 18.74 18.74 18.74 18.74 162 -0.16(-0.86%)
Dec 23, 2021 18.90 18.90 18.90 231 +0.24(+1.27%)
Dec 22, 2021 18.67 18.67 18.67 18.67 246 -0.29(-1.53%)
Dec 21, 2021 18.95 18.95 18.95 18.95 421 -0.06(-0.30%)
Dec 20, 2021 19.01 19.01 19.01 19.01 4,052 -0.14(-0.74%)
Dec 17, 2021 19.16 19.16 19.16 19.16 421 +0.16(+0.82%)
Dec 16, 2021 19.00 19.00 18.95 19.00 1,236 +0.40(+2.15%)
Dec 15, 2021 18.51 18.60 18.03 18.60 2,923 -0.31(-1.64%)
Dec 14, 2021 18.91 18.91 18.91 18.91 5,453 +0.86(+4.76%)
Dec 13, 2021 18.59 19.15 18.05 18.05 1,198 -0.91(-4.82%)
Dec 09, 2021 18.96 18.96 18.96 188 +0.21(+1.12%)
Dec 08, 2021 18.70 18.75 18.70 18.75 416 -0.42(-2.16%)
Dec 07, 2021 19.17 19.17 19.17 19.17 290 +0.19(+1.00%)
Dec 06, 2021 18.43 18.98 18.43 18.98 3,067 +0.84(+4.66%)
Dec 03, 2021 18.60 18.60 18.14 18.14 541 +0.46(+2.63%)
Dec 02, 2021 17.85 17.87 17.67 17.67 6,096 -0.84(-4.54%)
Nov 30, 2021 18.51 18.51 18.51 77 +0.36(+1.96%)
Nov 29, 2021 17.66 18.50 17.66 18.16 1,115 -0.09(-0.52%)
Nov 26, 2021 18.25 18.50 18.25 18.25 5,305 -0.82(-4.27%)
Nov 24, 2021 19.44 19.44 19.07 19.07 2,367 -0.01(-0.05%)
Nov 23, 2021 19.07 19.07 19.07 19.07 206 +0.20(+1.03%)
Nov 17, 2021 18.88 18.88 18.88 502 -0.57(-2.93%)
Nov 16, 2021 19.45 19.45 19.45 19.45 601 -0.07(-0.36%)
Nov 15, 2021 19.45 19.52 19.45 19.52 1,030 -0.22(-1.11%)
Nov 12, 2021 19.74 19.74 19.74 19.74 362 +0.25(+1.28%)
Nov 11, 2021 19.74 19.74 19.49 19.49 669 -0.48(-2.40%)
Nov 09, 2021 19.89 19.97 19.89 19.97 616 -0.52(-2.54%)
Nov 08, 2021 19.57 20.49 19.57 20.49 520 +1.07(+5.51%)
Nov 03, 2021 19.42 19.42 19.42 14 -0.54(-2.71%)
Nov 02, 2021 19.96 19.96 19.96 19.96 306 +0.02(+0.10%)
Nov 01, 2021 19.94 19.94 19.94 19.94 374 +0.39(+1.99%)
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%)
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.