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 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%)
May 01, 2015 7.525 7.525 7.525 0 -1.13(-13.11%)
Mar 27, 2015 8.660 8.660 8.660 0 +0.07(+0.81%)
Mar 24, 2015 8.590 8.590 8.590 0 +1.06(+14.08%)
Mar 20, 2015 7.530 7.530 7.530 0 -0.74(-8.90%)
Mar 17, 2015 8.266 8.266 8.266 0 -0.02(-0.29%)
Mar 13, 2015 8.290 8.290 8.290 0 -0.31(-3.60%)
Mar 12, 2015 8.560 8.600 8.560 8.600 937 +0.75(+9.53%)
Mar 11, 2015 8.420 8.460 7.852 7.852 950 -0.52(-6.19%)
Mar 10, 2015 8.220 8.370 8.220 8.370 950 +0.10(+1.21%)
Mar 06, 2015 8.270 8.270 8.270 0 -0.33(-3.84%)
Mar 05, 2015 8.400 8.600 8.300 8.600 1,793 -1.12(-11.52%)
Mar 04, 2015 9.720 9.680 9.720 2,129 -0.87(-8.25%)
Mar 03, 2015 10.63 10.07 10.59 2,769 +0.52(+5.20%)
Mar 02, 2015 9.930 10.08 9.930 10.07 865 +0.08(+0.80%)
Feb 25, 2015 9.880 9.880 9.990 0 +0.11(+1.11%)
Feb 24, 2015 9.880 9.880 9.880 0 -0.14(-1.40%)
Feb 23, 2015 9.980 10.24 9.980 10.02 1,300 +0.03(+0.30%)
Feb 20, 2015 9.530 9.990 9.530 9.990 1,568 +2.89(+40.70%)
Feb 18, 2015 7.100 7.100 7.100 0 -0.22(-3.01%)
Feb 17, 2015 7.410 7.410 7.320 7.320 1,650 -0.61(-7.69%)
Feb 12, 2015 7.930 7.930 7.930 0 +0.30(+3.95%)
Feb 10, 2015 7.628 7.628 7.628 0 +0.34(+4.61%)
Feb 05, 2015 7.293 7.293 7.293 0 +0.11(+1.57%)
Feb 04, 2015 7.020 7.180 7.020 7.180 2,200 +0.31(+4.51%)
Feb 03, 2015 7.080 7.170 6.870 6.870 1,400 -0.06(-0.87%)
Jan 28, 2015 6.857 7.010 6.857 6.930 3,182 -0.38(-5.20%)
Jan 27, 2015 7.180 7.310 7.180 7.310 800 -0.19(-2.57%)
Jan 26, 2015 7.503 7.503 7.503 7.503 100 +0.00(+0.03%)
Jan 23, 2015 7.500 7.500 7.500 7.500 100 -0.32(-4.09%)
Jan 22, 2015 7.620 7.820 7.592 7.820 300 -0.42(-5.10%)
Jan 20, 2015 8.240 8.240 8.240 0 -0.25(-2.98%)
Jan 16, 2015 8.493 8.493 8.493 0 +0.53(+6.68%)
Jan 15, 2015 7.961 7.961 7.961 7.961 100 +0.54(+7.29%)
Jan 13, 2015 7.420 7.420 7.420 0 -0.61(-7.60%)
Jan 12, 2015 8.030 8.030 8.030 8.030 1,255 +0.17(+2.16%)
Jan 09, 2015 7.860 7.860 7.860 7.860 490 +0.15(+1.99%)
Jan 06, 2015 7.707 7.707 7.707 0 -0.31(-3.86%)
Jan 05, 2015 8.000 8.016 8.000 8.016 2,350 -0.20(-2.47%)
Jan 02, 2015 8.219 8.219 8.219 8.219 500 -0.07(-0.86%)
Dec 26, 2014 8.290 8.290 8.290 0 +0.35(+4.41%)
Dec 24, 2014 7.940 7.940 7.940 0 -0.21(-2.58%)
Dec 22, 2014 8.150 8.150 8.150 0 -0.18(-2.16%)
Dec 19, 2014 8.370 8.370 8.330 8.330 200 +0.32(+4.00%)
Dec 18, 2014 8.010 8.010 8.010 8.010 100 +0.21(+2.69%)
Dec 17, 2014 7.800 7.800 7.800 7.800 100 +0.05(+0.65%)
Dec 16, 2014 7.750 7.750 7.750 7.750 445 -0.15(-1.90%)
Dec 11, 2014 7.900 7.900 7.900 0 -0.07(-0.88%)
Dec 08, 2014 7.970 7.970 7.970 0 -0.45(-5.34%)
Dec 05, 2014 8.420 8.420 8.010 8.420 600 -0.04(-0.47%)
Dec 04, 2014 8.289 8.540 8.289 8.460 1,000 +1.19(+16.37%)
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.