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 (%)
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%)
Nov 03, 2016 14.90 14.90 14.90 0 -0.27(-1.78%)
Oct 31, 2016 15.17 15.17 15.17 0 -1.18(-7.22%)
Oct 27, 2016 16.35 16.35 16.35 0 -0.17(-1.03%)
Oct 20, 2016 16.52 16.52 16.52 0 +0.66(+4.19%)
Oct 14, 2016 15.86 15.86 15.86 0 +0.36(+2.30%)
Oct 13, 2016 15.50 15.50 15.50 15.50 103 -1.85(-10.66%)
Oct 10, 2016 17.35 17.35 17.35 4 +0.17(+0.99%)
Oct 03, 2016 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 30, 2016 17.18 17.18 17.18 17.18 30 +0.00(+0.00%)
Sep 29, 2016 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 28, 2016 17.18 17.18 17.18 17.18 50 +0.00(+0.00%)
Sep 27, 2016 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 23, 2016 17.18 17.18 17.18 0 -1.59(-8.47%)
Sep 16, 2016 18.77 18.77 18.77 0 -0.53(-2.75%)
Sep 13, 2016 19.30 19.30 19.30 0 -0.73(-3.64%)
Sep 12, 2016 19.22 20.03 19.22 20.03 1,424 -1.37(-6.40%)
Sep 07, 2016 21.40 21.40 21.40 0 +2.05(+10.59%)
Sep 06, 2016 19.25 19.35 19.18 19.35 300 +1.29(+7.13%)
Sep 02, 2016 18.06 18.06 18.06 0 +0.01(+0.07%)
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%)
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.