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 (%)
Oct 30, 2017 18.15 18.15 18.15 0 +0.22(+1.23%)
Oct 25, 2017 17.93 17.93 17.93 0 -1.27(-6.61%)
Oct 13, 2017 19.20 19.20 19.20 0 +0.32(+1.69%)
Oct 12, 2017 19.56 19.56 18.88 18.88 10,800 -0.47(-2.43%)
Oct 11, 2017 19.90 19.90 19.35 19.35 1,806 +0.32(+1.68%)
Oct 10, 2017 19.03 19.03 19.03 19.03 100 +0.55(+2.98%)
Oct 09, 2017 18.48 18.48 18.48 18.48 100 +1.23(+7.13%)
Oct 04, 2017 17.25 17.25 17.25 0 +0.93(+5.70%)
Oct 02, 2017 16.32 16.32 16.32 0 -0.18(-1.09%)
Sep 29, 2017 16.50 16.50 16.50 16.50 100 +0.46(+2.87%)
Sep 27, 2017 16.04 16.04 16.04 0 -0.06(-0.37%)
Sep 26, 2017 16.10 16.10 16.10 16.10 3,630 +0.16(+1.00%)
Sep 25, 2017 15.96 15.96 15.94 15.94 2,503 +0.42(+2.71%)
Sep 20, 2017 15.52 15.52 15.52 0 +0.23(+1.50%)
Sep 15, 2017 15.29 15.29 15.29 0 +0.34(+2.27%)
Sep 14, 2017 15.05 15.05 14.95 14.95 1,350 +0.27(+1.84%)
Sep 08, 2017 14.68 14.68 14.68 0 +0.77(+5.54%)
Sep 01, 2017 13.91 13.91 13.91 0 -1.09(-7.27%)
Aug 30, 2017 15.00 15.00 15.00 0 +0.90(+6.38%)
Aug 29, 2017 14.10 14.10 14.10 14.10 500 +0.40(+2.92%)
Aug 25, 2017 13.70 13.70 13.70 0 -1.32(-8.79%)
Aug 24, 2017 15.02 15.02 15.02 15.02 1,432 -2.38(-13.68%)
Jul 27, 2017 17.40 17.40 17.40 0 -0.09(-0.51%)
Jul 26, 2017 17.49 17.49 17.49 17.49 175 +0.00(+0.03%)
Jul 20, 2017 17.48 17.48 17.48 0 -0.32(-1.77%)
Jul 19, 2017 17.80 17.80 17.80 17.80 100 +1.95(+12.30%)
Jul 13, 2017 15.85 15.85 15.85 15 -0.61(-3.71%)
Jul 12, 2017 16.46 16.46 16.46 16.46 500 -0.20(-1.20%)
Jul 11, 2017 16.70 16.70 16.66 16.66 1,300 +2.39(+16.75%)
Jul 06, 2017 14.27 14.27 14.27 20 -0.48(-3.25%)
Jul 05, 2017 14.75 14.75 14.75 14.75 210 -0.20(-1.34%)
Jul 03, 2017 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jun 30, 2017 14.95 14.95 14.95 0 +1.70(+12.83%)
Jun 07, 2017 13.25 13.25 13.25 0 +0.34(+2.63%)
May 31, 2017 12.91 12.91 12.91 0 -0.14(-1.07%)
May 30, 2017 13.14 13.14 13.00 13.05 3,192 +1.40(+12.02%)
May 24, 2017 11.65 11.65 11.65 0 -0.09(-0.77%)
May 19, 2017 11.74 11.74 11.74 0 +0.04(+0.34%)
May 16, 2017 11.70 11.70 11.70 0 -0.41(-3.39%)
May 09, 2017 12.11 12.11 12.11 0 +0.60(+5.21%)
May 05, 2017 11.51 11.51 11.51 0 -0.34(-2.87%)
May 04, 2017 11.85 11.85 11.85 11.85 100 +0.10(+0.85%)
May 01, 2017 11.75 11.75 11.75 0 +0.30(+2.62%)
Apr 10, 2017 11.45 11.45 11.45 0 +0.09(+0.79%)
Apr 07, 2017 11.36 11.36 11.36 11.36 1,000 -0.07(-0.60%)
Apr 04, 2017 11.43 11.43 11.43 0 +0.28(+2.49%)
Apr 03, 2017 11.15 11.15 11.15 11.15 4,300 -0.85(-7.08%)
Mar 31, 2017 11.47 12.00 11.47 12.00 412 +0.20(+1.69%)
Mar 30, 2017 11.80 11.80 11.80 11.80 300 -0.20(-1.67%)
Mar 28, 2017 12.00 12.00 12.00 0 +0.18(+1.48%)
Mar 27, 2017 11.22 11.82 11.22 11.82 1,540 -0.18(-1.46%)
Mar 22, 2017 12.00 12.00 12.00 0 +0.65(+5.73%)
Mar 20, 2017 11.35 11.35 11.35 0 +1.73(+17.98%)
Mar 17, 2017 9.500 9.620 9.500 9.620 1,524 +0.82(+9.32%)
Mar 13, 2017 8.800 8.800 8.800 0 -0.10(-1.12%)
Mar 09, 2017 8.900 8.900 8.900 0 -0.29(-3.16%)
Mar 08, 2017 9.190 9.190 9.190 9.190 112 +0.15(+1.66%)
Mar 01, 2017 9.040 9.040 9.040 0 +1.20(+15.31%)
Feb 28, 2017 7.845 7.845 7.800 7.840 4,113 -1.18(-13.12%)
Feb 27, 2017 8.905 9.160 8.560 9.024 4,910 -0.04(-0.45%)
Feb 21, 2017 9.065 9.065 9.065 0 -1.10(-10.78%)
Feb 14, 2017 10.16 10.16 10.16 0 +0.24(+2.42%)
Feb 13, 2017 9.680 9.920 9.680 9.920 610 -0.13(-1.29%)
Feb 08, 2017 10.05 10.05 10.05 8 -0.31(-2.99%)
Feb 07, 2017 9.945 10.36 9.945 10.36 227 +0.96(+10.21%)
Feb 06, 2017 9.438 9.438 9.400 9.400 3,560 -0.90(-8.74%)
Feb 03, 2017 10.30 10.30 10.30 10.30 193 -0.17(-1.62%)
Feb 02, 2017 10.47 10.47 10.47 10.47 1,828 +1.07(+11.38%)
Feb 01, 2017 9.400 9.400 9.400 9.400 2,249 -0.38(-3.89%)
Jan 31, 2017 9.640 9.780 9.300 9.780 3,250 -0.05(-0.51%)
Jan 30, 2017 9.830 9.830 9.830 9.830 690 -0.44(-4.30%)
Jan 27, 2017 10.27 10.27 10.27 10.27 110 -0.77(-6.96%)
Jan 26, 2017 10.80 11.04 10.80 11.04 800 -0.06(-0.54%)
Jan 25, 2017 11.00 11.10 11.00 11.10 2,100 +1.30(+13.27%)
Jan 20, 2017 9.800 9.800 9.800 8 +0.85(+9.50%)
Jan 17, 2017 8.950 8.950 8.950 0 -0.69(-7.16%)
Jan 06, 2017 9.640 9.640 9.640 0 +0.14(+1.47%)
Jan 05, 2017 9.562 9.562 9.500 9.500 1,010 -1.00(-9.52%)
Dec 30, 2016 10.50 10.50 10.50 0 +0.63(+6.38%)
Dec 28, 2016 9.870 9.870 9.870 0 -3.90(-28.32%)
Dec 21, 2016 13.77 13.77 13.77 0 -1.49(-9.76%)
Dec 12, 2016 15.26 15.26 15.26 0 -0.07(-0.46%)
Dec 07, 2016 15.33 15.33 15.33 0 -0.34(-2.17%)
Dec 06, 2016 15.67 15.67 15.67 15.67 240 +1.57(+11.13%)
Nov 29, 2016 14.10 14.10 14.10 0 -0.36(-2.51%)
Nov 28, 2016 13.95 14.46 13.95 14.46 650 +1.06(+7.93%)
Nov 18, 2016 13.40 13.40 13.40 0 +0.02(+0.11%)
Nov 17, 2016 13.40 13.40 13.38 13.38 1,217 +0.10(+0.71%)
Nov 15, 2016 13.29 13.29 13.29 0 -0.07(-0.52%)
Nov 11, 2016 13.36 13.36 13.36 0 +0.05(+0.38%)
Nov 10, 2016 13.18 13.36 13.18 13.31 4,855 -0.42(-3.06%)
Nov 07, 2016 13.73 13.73 13.73 0 -1.17(-7.85%)
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.