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 30, 2019 14.51 14.51 14.51 0 +0.00(+0.00%)
Apr 29, 2019 14.51 14.51 14.51 14.51 500 +0.05(+0.35%)
Apr 26, 2019 14.46 14.46 14.46 17 +0.00(+0.00%)
Apr 25, 2019 14.46 14.46 14.46 24 +0.00(+0.00%)
Apr 12, 2019 14.46 14.46 14.46 0 +1.12(+8.40%)
Apr 11, 2019 13.34 13.34 13.34 14 +0.00(+0.00%)
Apr 10, 2019 13.31 13.34 13.31 13.34 200 +0.44(+3.41%)
Apr 08, 2019 12.90 12.90 12.90 0 +0.22(+1.74%)
Apr 05, 2019 12.68 12.68 12.68 12.68 100 -1.05(-7.65%)
Apr 01, 2019 13.73 13.73 13.73 0 -0.36(-2.56%)
Mar 29, 2019 14.08 14.09 14.08 14.09 200 -0.23(-1.61%)
Mar 22, 2019 14.32 14.32 14.32 0 -0.49(-3.31%)
Mar 21, 2019 14.88 14.88 14.81 14.81 200 +0.27(+1.86%)
Mar 20, 2019 14.54 14.54 14.54 14.54 600 -0.24(-1.64%)
Mar 15, 2019 14.78 14.78 14.78 0 +0.00(+0.00%)
Mar 14, 2019 14.96 14.96 14.78 14.78 465 -0.14(-0.92%)
Mar 13, 2019 14.84 14.92 14.84 14.92 636 -0.12(-0.80%)
Mar 11, 2019 15.04 15.04 15.04 0 +0.00(+0.00%)
Mar 08, 2019 15.04 15.04 15.04 15.04 400 +0.01(+0.07%)
Mar 07, 2019 14.76 15.03 14.76 15.03 354 +0.33(+2.24%)
Mar 06, 2019 14.70 14.70 14.70 14.70 214 -0.09(-0.61%)
Mar 04, 2019 14.79 14.79 14.79 0 -0.20(-1.33%)
Mar 01, 2019 14.99 14.99 14.99 14.99 100 -0.69(-4.40%)
Feb 28, 2019 15.68 15.68 15.68 15.68 100 +0.11(+0.71%)
Feb 26, 2019 15.57 15.57 15.57 0 +0.20(+1.30%)
Feb 21, 2019 15.37 15.37 15.37 0 -0.68(-4.24%)
Feb 19, 2019 16.05 16.05 16.05 0 +0.61(+3.95%)
Feb 14, 2019 15.44 15.44 15.44 0 +0.94(+6.48%)
Feb 11, 2019 14.50 14.50 14.50 0 -0.41(-2.75%)
Feb 08, 2019 14.91 14.91 14.91 14.91 900 +0.43(+2.97%)
Feb 07, 2019 14.47 14.48 14.47 14.48 700 -0.36(-2.43%)
Feb 06, 2019 14.84 14.84 14.84 14.84 1,078 -0.26(-1.72%)
Feb 05, 2019 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 01, 2019 15.10 15.10 15.10 0 -1.48(-8.93%)
Jan 31, 2019 16.53 16.58 16.53 16.58 1,062 +0.33(+2.03%)
Jan 30, 2019 16.25 16.25 16.25 16.25 1,000 -0.10(-0.61%)
Jan 29, 2019 16.35 16.35 16.35 16.35 1,000 +0.08(+0.49%)
Jan 28, 2019 16.27 16.27 16.27 16.27 310 +0.10(+0.62%)
Jan 25, 2019 16.17 16.17 16.17 16.17 2,000 +0.71(+4.59%)
Jan 24, 2019 15.28 15.46 15.28 15.46 2,000 +0.15(+0.98%)
Jan 22, 2019 15.31 15.31 15.31 0 -1.36(-8.16%)
Jan 18, 2019 16.69 16.69 16.67 16.67 1,500 -0.08(-0.48%)
Jan 17, 2019 16.75 16.75 16.75 16.75 1,000 +0.06(+0.37%)
Jan 15, 2019 16.69 16.69 16.69 0 +0.31(+1.88%)
Jan 14, 2019 16.38 16.38 16.38 16.38 500 -0.95(-5.48%)
Jan 11, 2019 17.33 17.33 17.33 32 +0.00(+0.00%)
Jan 09, 2019 17.33 17.33 17.33 0 +0.98(+5.99%)
Jan 08, 2019 16.35 16.35 16.35 16.35 1,500 +0.03(+0.15%)
Jan 04, 2019 16.32 16.32 16.32 0 +1.00(+6.52%)
Jan 02, 2019 15.33 15.33 15.33 0 -0.35(-2.26%)
Dec 28, 2018 15.68 15.68 15.68 0 -0.48(-2.97%)
Dec 27, 2018 16.22 16.22 16.16 219 -0.06(-0.37%)
Dec 26, 2018 16.22 16.22 16.22 16.22 110 +2.39(+17.28%)
Dec 21, 2018 13.83 13.83 13.83 0 +0.69(+5.25%)
Dec 20, 2018 13.14 13.14 13.14 13.14 119 +1.45(+12.40%)
Dec 19, 2018 11.69 11.69 11.69 11.69 300 -1.75(-13.02%)
Dec 17, 2018 13.44 13.44 13.44 0 +0.00(+0.00%)
Dec 14, 2018 13.44 13.44 13.44 38 +0.00(+0.00%)
Nov 30, 2018 13.44 13.44 13.44 0 +1.47(+12.28%)
Nov 27, 2018 11.97 11.97 11.97 0 +0.05(+0.42%)
Nov 26, 2018 11.92 11.92 11.92 11.92 100 -1.33(-10.04%)
Nov 21, 2018 13.25 13.25 13.25 0 +0.23(+1.77%)
Nov 20, 2018 13.02 13.02 13.02 13.02 200 +0.82(+6.72%)
Nov 19, 2018 12.20 12.20 12.20 12.20 566 -0.32(-2.55%)
Nov 15, 2018 12.52 12.52 12.52 0 -0.75(-5.66%)
Nov 13, 2018 13.27 13.27 13.27 0 -0.90(-6.35%)
Nov 12, 2018 14.17 14.17 14.17 14.17 307 +1.70(+13.63%)
Nov 09, 2018 12.47 12.47 12.47 2,502 +0.00(+0.00%)
Nov 07, 2018 12.47 12.47 12.47 0 +0.54(+4.53%)
Nov 05, 2018 11.93 11.93 11.93 0 -0.48(-3.87%)
Nov 02, 2018 12.41 12.41 12.41 12.41 800 +0.37(+3.07%)
Nov 01, 2018 12.04 12.04 12.04 12.04 1,842 +1.39(+13.05%)
Oct 31, 2018 10.65 10.65 10.65 10.65 187 -0.20(-1.84%)
Oct 30, 2018 10.60 10.95 10.60 10.85 42,379 +0.68(+6.69%)
Oct 29, 2018 10.17 10.17 10.17 10.17 136 -0.11(-1.07%)
Oct 25, 2018 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 24, 2018 9.670 10.28 9.670 10.28 2,340 +1.91(+22.82%)
Oct 15, 2018 8.370 8.370 8.370 0 -0.88(-9.51%)
Oct 08, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 01, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 26, 2018 9.250 9.250 9.250 0 -0.25(-2.63%)
Sep 25, 2018 9.500 9.500 9.500 9.500 210 -0.42(-4.23%)
Sep 21, 2018 9.920 9.920 9.920 0 +0.00(+0.00%)
Sep 20, 2018 9.920 9.920 9.920 9.920 106 +0.48(+5.08%)
Sep 14, 2018 9.440 9.440 9.440 0 +1.19(+14.42%)
Sep 13, 2018 8.250 8.250 8.250 8.250 466 +0.32(+4.04%)
Sep 12, 2018 7.930 7.930 7.930 7.930 4,100 -1.17(-12.90%)
Sep 06, 2018 9.104 9.104 9.104 0 +0.00(+0.00%)
Sep 05, 2018 9.104 9.104 9.104 9.104 100 -0.77(-7.76%)
Aug 31, 2018 9.870 9.870 9.870 0 -0.13(-1.30%)
Aug 30, 2018 10.03 10.03 10.00 10.00 993 +0.18(+1.83%)
Aug 29, 2018 9.720 9.820 9.720 9.820 1,300 -0.78(-7.36%)
Aug 27, 2018 10.60 10.60 10.60 0 -0.29(-2.66%)
Aug 24, 2018 10.89 10.89 10.89 10.89 200 -0.25(-2.23%)
Aug 22, 2018 11.14 11.14 11.14 0 -0.18(-1.61%)
Aug 20, 2018 11.32 11.32 11.32 0 +0.20(+1.80%)
Aug 16, 2018 11.12 11.12 11.12 0 -0.05(-0.45%)
Aug 15, 2018 11.17 11.17 11.17 11.17 394 -0.68(-5.74%)
Aug 13, 2018 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 10, 2018 11.85 11.85 11.85 11.85 200 +0.60(+5.33%)
Aug 06, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 12.27 12.27 12.27 0 -0.14(-1.13%)
Jul 24, 2018 12.41 12.41 12.41 0 +0.00(+0.00%)
Jul 23, 2018 12.41 12.41 12.41 12.41 190 +0.00(+0.00%)
Jul 20, 2018 12.41 12.41 12.41 12.41 210 +1.25(+11.20%)
Jul 18, 2018 11.16 11.16 11.16 0 -0.08(-0.71%)
Jul 12, 2018 11.24 11.24 11.24 24 +0.09(+0.81%)
Jul 10, 2018 11.15 11.15 11.15 0 -0.37(-3.17%)
Jul 09, 2018 11.21 11.52 11.21 11.52 640 -1.33(-10.39%)
Jun 26, 2018 12.85 12.85 12.85 0 -1.25(-8.87%)
Jun 18, 2018 14.10 14.10 14.10 84 -0.24(-1.67%)
Jun 15, 2018 14.66 14.66 14.34 0 -0.32(-2.18%)
Jun 13, 2018 14.66 14.66 14.66 0 -1.12(-7.10%)
Jun 08, 2018 15.78 15.78 15.78 35 +0.29(+1.87%)
Jun 07, 2018 15.14 15.49 15.14 15.49 989 -0.66(-4.09%)
Jun 04, 2018 16.15 16.15 16.15 0 -0.19(-1.16%)
Jun 01, 2018 16.34 16.34 16.34 16.34 340 +0.87(+5.62%)
May 24, 2018 15.47 15.47 15.47 0 -1.13(-6.81%)
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.