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 (%)
Aug 31, 2016 18.05 18.05 18.05 0 -0.75(-3.99%)
Aug 26, 2016 18.80 18.80 18.80 0 -0.17(-0.90%)
Aug 25, 2016 18.97 18.97 18.96 18.97 2,350 +0.69(+3.77%)
Aug 24, 2016 18.28 18.28 18.28 18.28 800 +0.93(+5.36%)
Aug 17, 2016 17.35 17.35 17.35 0 -0.10(-0.57%)
Aug 15, 2016 17.45 17.45 17.45 80 -1.38(-7.33%)
Aug 12, 2016 18.83 18.83 18.83 18.83 400 -3.21(-14.56%)
Aug 09, 2016 22.04 22.04 22.04 25 +0.54(+2.51%)
Aug 04, 2016 21.50 21.50 21.50 105 -1.04(-4.61%)
Aug 03, 2016 22.54 22.54 22.54 22.54 100 -1.13(-4.77%)
Aug 02, 2016 22.87 23.67 22.57 23.67 600 +0.10(+0.42%)
Aug 01, 2016 23.10 23.57 23.10 23.57 628 -0.76(-3.12%)
Jul 28, 2016 24.33 24.33 24.33 0 -0.92(-3.64%)
Jul 27, 2016 25.25 25.25 25.25 25.25 1,170 -0.26(-1.02%)
Jul 26, 2016 25.55 25.55 25.51 25.51 1,000 +1.69(+7.09%)
Jul 25, 2016 23.82 23.82 23.82 23.82 100 -0.10(-0.42%)
Jul 22, 2016 23.92 23.92 23.92 23.92 200 -0.98(-3.94%)
Jul 21, 2016 25.80 25.81 24.90 24.90 5,262 -0.75(-2.91%)
Jul 20, 2016 25.64 25.64 25.64 25.64 230 +0.09(+0.33%)
Jul 19, 2016 25.05 25.56 25.04 25.56 3,822 +3.06(+13.60%)
Jul 18, 2016 23.00 23.00 22.50 22.50 644 +0.05(+0.22%)
Jul 14, 2016 22.45 22.45 22.45 34 +1.15(+5.40%)
Jul 13, 2016 20.95 21.30 20.05 21.30 700 -1.71(-7.43%)
Jul 12, 2016 22.40 23.01 22.40 23.01 767 -0.03(-0.13%)
Jul 11, 2016 23.04 23.04 23.04 23.04 275 +0.99(+4.49%)
Jul 08, 2016 21.35 22.05 21.35 22.05 1,050 +6.56(+42.35%)
Jun 29, 2016 15.49 15.49 15.49 0 +1.19(+8.32%)
Jun 28, 2016 14.30 14.30 14.30 14.30 300 +0.20(+1.42%)
Jun 24, 2016 14.10 14.10 14.10 0 -0.40(-2.76%)
Jun 23, 2016 14.35 14.50 14.35 14.50 600 -0.12(-0.82%)
Jun 22, 2016 14.80 14.80 14.25 14.62 1,000 +0.11(+0.76%)
Jun 17, 2016 14.51 14.51 14.51 0 +0.80(+5.84%)
Jun 16, 2016 14.65 14.65 13.71 13.71 1,500 -1.09(-7.36%)
Jun 14, 2016 14.80 14.80 14.80 0 -0.20(-1.33%)
Jun 06, 2016 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 03, 2016 16.00 16.00 15.00 15.00 500 -1.00(-6.25%)
Jun 02, 2016 14.86 16.00 14.86 16.00 3,679 +2.59(+19.31%)
Jun 01, 2016 13.42 14.28 13.41 13.41 1,790 +1.11(+9.02%)
May 31, 2016 11.73 12.30 11.73 12.30 1,400 +1.38(+12.64%)
May 26, 2016 10.92 10.92 10.92 0 +0.25(+2.34%)
May 25, 2016 10.67 10.67 10.67 10.67 1,860 +0.11(+1.04%)
May 20, 2016 10.56 10.56 10.56 0 +0.11(+1.05%)
May 19, 2016 10.40 10.45 10.40 10.45 805 +0.68(+6.96%)
May 16, 2016 9.770 9.770 9.770 0 +0.11(+1.14%)
May 13, 2016 9.660 9.660 9.200 9.660 8,842 +0.12(+1.20%)
May 12, 2016 9.545 9.545 9.545 9.545 1,000 +0.83(+9.59%)
May 10, 2016 8.710 8.710 8.710 10 -0.63(-6.75%)
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%)
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.