Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Electric Ltd Ad (OP: APELY )

18.91 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 15, 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 (%)
Feb 29, 2024 15.06 15.06 14.21 14.21 2,266 +0.62(+4.55%)
Feb 28, 2024 13.59 13.59 13.59 13.59 255 -0.01(-0.07%)
Feb 27, 2024 14.32 14.69 13.59 13.60 2,666 -0.73(-5.09%)
Feb 26, 2024 14.33 14.39 14.33 14.33 887 +0.07(+0.48%)
Feb 23, 2024 14.53 14.53 13.92 14.26 20,552 +0.40(+2.90%)
Feb 22, 2024 13.85 14.19 13.85 13.86 2,247 +0.03(+0.22%)
Feb 21, 2024 13.50 13.99 13.50 13.83 16,176 -0.75(-5.14%)
Feb 20, 2024 13.99 14.58 13.99 14.58 364 +0.60(+4.29%)
Feb 16, 2024 13.45 13.98 13.45 13.98 1,446 +0.01(+0.07%)
Feb 14, 2024 13.97 72 -1.10(-7.30%)
Feb 13, 2024 15.02 15.07 15.02 15.07 16,437 +0.58(+4.00%)
Feb 09, 2024 14.49 84 +0.11(+0.74%)
Feb 08, 2024 14.38 14.38 14.38 14.38 370 -0.10(-0.69%)
Feb 07, 2024 14.53 14.82 14.48 14.48 20,324 +0.21(+1.50%)
Feb 06, 2024 14.09 14.27 14.09 14.27 3,424 -0.12(-0.83%)
Feb 05, 2024 14.34 14.42 14.22 14.39 2,586 +0.39(+2.77%)
Feb 02, 2024 14.00 14.09 14.00 14.00 493 -0.75(-5.07%)
Jan 31, 2024 14.75 83 -0.89(-5.69%)
Jan 30, 2024 15.64 15.73 15.64 15.64 1,485 -1.67(-9.65%)
Jan 26, 2024 17.31 112 +0.02(+0.12%)
Jan 22, 2024 17.29 63 +0.18(+1.05%)
Jan 19, 2024 17.11 17.11 17.11 17.11 186 +0.17(+1.00%)
Jan 18, 2024 16.72 16.94 16.72 16.94 986 -0.49(-2.83%)
Jan 16, 2024 17.43 94 -0.91(-4.95%)
Jan 11, 2024 18.34 92 +1.03(+5.95%)
Jan 10, 2024 16.95 17.62 16.95 17.31 1,647 +0.43(+2.54%)
Jan 09, 2024 16.88 16.88 16.88 16.88 166 -1.03(-5.74%)
Jan 08, 2024 17.29 17.91 16.65 17.91 849 +0.45(+2.55%)
Jan 05, 2024 17.46 17.46 17.43 17.46 7,715 +0.65(+3.87%)
Jan 04, 2024 16.49 16.82 16.49 16.82 1,407 -0.11(-0.68%)
Jan 03, 2024 16.97 17.17 16.89 16.93 4,382 -0.71(-4.04%)
Jan 02, 2024 17.33 17.67 17.14 17.64 2,106 +0.69(+4.08%)
Dec 29, 2023 16.93 17.37 16.93 16.95 1,443 -0.17(-0.99%)
Dec 26, 2023 17.12 141 -0.14(-0.81%)
Dec 22, 2023 18.14 18.14 17.26 17.26 395 +0.72(+4.35%)
Dec 21, 2023 16.54 16.54 16.54 16.54 371 -1.21(-6.80%)
Dec 20, 2023 17.11 17.75 17.11 17.75 405 +0.83(+4.88%)
Dec 18, 2023 16.92 46 -0.07(-0.41%)
Dec 15, 2023 16.99 16.99 16.99 16.99 264 +0.03(+0.18%)
Dec 12, 2023 16.96 159 +0.09(+0.56%)
Dec 07, 2023 16.87 80 +0.16(+0.93%)
Dec 06, 2023 16.71 16.71 16.71 16.71 312 -0.78(-4.46%)
Dec 04, 2023 17.49 128 -0.19(-1.09%)
Dec 01, 2023 17.68 17.68 17.68 17.68 2,324 +0.69(+4.05%)
Nov 30, 2023 17.00 17.54 17.00 17.00 366 +0.20(+1.16%)
Nov 29, 2023 17.82 17.82 16.80 16.80 2,896 +0.29(+1.76%)
Nov 28, 2023 16.51 16.51 16.51 16.51 469 -0.82(-4.73%)
Nov 27, 2023 17.33 17.33 17.33 17.33 233 +0.77(+4.65%)
Nov 24, 2023 17.06 17.06 16.56 16.56 425 +0.70(+4.44%)
Nov 22, 2023 15.78 16.09 15.78 15.86 832 +0.17(+1.06%)
Nov 20, 2023 15.69 6 -1.49(-8.65%)
Nov 17, 2023 17.18 17.18 17.18 17.18 355 +0.29(+1.69%)
Nov 16, 2023 16.89 16.89 16.89 16.89 187 +1.08(+6.86%)
Nov 14, 2023 15.81 237 +0.42(+2.73%)
Nov 13, 2023 15.99 16.03 15.36 15.39 1,730 -0.20(-1.31%)
Nov 10, 2023 15.59 15.59 15.59 15.59 524 -0.01(-0.05%)
Nov 09, 2023 15.56 15.60 15.56 15.60 1,058 -0.31(-1.96%)
Nov 08, 2023 16.05 16.11 15.91 15.91 3,401 -0.05(-0.31%)
Nov 07, 2023 16.62 16.62 15.69 15.96 2,024 +0.00(+0.00%)
Nov 06, 2023 16.82 16.83 15.80 15.96 23,363 -0.92(-5.45%)
Nov 03, 2023 16.98 17.00 16.69 16.88 3,534 +0.92(+5.79%)
Nov 02, 2023 16.22 16.49 15.96 15.96 2,518 -0.62(-3.72%)
Nov 01, 2023 16.30 16.57 16.30 16.57 1,325 -0.37(-2.16%)
Oct 31, 2023 15.99 16.94 15.99 16.94 1,520 +0.44(+2.67%)
Oct 30, 2023 15.96 16.50 15.96 16.50 8,321 -0.14(-0.84%)
Oct 27, 2023 16.64 16.64 16.64 16.64 253 +0.32(+1.96%)
Oct 26, 2023 16.32 16.32 16.31 16.32 341 -0.35(-2.09%)
Oct 25, 2023 16.10 16.67 16.10 16.67 2,046 +0.37(+2.26%)
Oct 24, 2023 16.30 16.30 16.30 16.30 616 -0.39(-2.36%)
Oct 23, 2023 16.69 16.69 16.69 16.69 228 -0.25(-1.45%)
Oct 20, 2023 16.94 16.94 16.94 16.94 169 -0.29(-1.68%)
Oct 19, 2023 17.23 17.23 17.23 17.23 613 +0.46(+2.74%)
Oct 17, 2023 16.77 32 -0.78(-4.43%)
Oct 13, 2023 17.55 119 +1.24(+7.59%)
Oct 11, 2023 16.31 46 +0.16(+0.99%)
Oct 10, 2023 17.15 17.15 16.15 16.15 638 -0.40(-2.42%)
Oct 09, 2023 16.51 16.61 16.51 16.55 6,043 +0.11(+0.67%)
Oct 06, 2023 16.00 16.44 16.00 16.44 5,190 +0.28(+1.73%)
Oct 05, 2023 16.16 16.16 16.16 16.16 497 -0.39(-2.36%)
Oct 04, 2023 16.20 16.55 16.20 16.55 746 -0.87(-4.99%)
Oct 02, 2023 17.42 74 -0.38(-2.14%)
Sep 29, 2023 17.71 17.85 16.98 17.80 18,923 +0.53(+3.04%)
Sep 28, 2023 17.28 17.61 17.27 17.27 5,014 -0.30(-1.68%)
Sep 27, 2023 17.57 17.57 17.57 17.57 372 +0.00(+0.00%)
Sep 26, 2023 17.57 17.57 17.57 17.57 298 -0.15(-0.85%)
Sep 25, 2023 17.72 18.00 17.72 17.72 948 -0.13(-0.73%)
Sep 18, 2023 17.85 0 +0.42(+2.38%)
Sep 15, 2023 17.43 17.74 17.12 17.43 2,165 -0.39(-2.22%)
Sep 14, 2023 17.42 17.83 17.42 17.83 1,628 +0.64(+3.72%)
Sep 12, 2023 17.19 3 +0.75(+4.56%)
Sep 08, 2023 16.44 213 -0.09(-0.55%)
Sep 06, 2023 16.53 169 +0.45(+2.80%)
Aug 30, 2023 16.08 137 -0.80(-4.76%)
Aug 28, 2023 16.88 53 +0.50(+3.08%)
Aug 25, 2023 16.38 16.38 16.38 16.38 1,080 -0.40(-2.38%)
Aug 24, 2023 16.78 16.78 16.78 16.78 182 -0.02(-0.12%)
Aug 23, 2023 16.81 16.81 16.80 16.80 821 +0.62(+3.83%)
Aug 22, 2023 16.43 16.43 16.17 16.18 16,573 +0.08(+0.47%)
Aug 21, 2023 16.01 16.10 15.81 16.10 4,630 -0.29(-1.74%)
Aug 18, 2023 16.39 16.39 16.39 16.39 148 -0.17(-1.03%)
Aug 17, 2023 16.07 16.56 16.07 16.56 332 -0.18(-1.05%)
Aug 11, 2023 16.73 2 +0.33(+2.01%)
Aug 10, 2023 16.46 16.46 16.32 16.41 1,496 -0.45(-2.70%)
Aug 08, 2023 16.86 159 +0.06(+0.36%)
Aug 03, 2023 16.80 153 -1.39(-7.64%)
Jul 31, 2023 18.19 141 +0.24(+1.32%)
Jul 28, 2023 17.95 17.95 17.95 17.95 134 +0.50(+2.88%)
Jul 27, 2023 17.45 17.46 17.45 17.45 1,217 +0.50(+2.95%)
Jul 26, 2023 17.99 17.99 16.95 16.95 678 -0.43(-2.49%)
Jul 21, 2023 17.38 2 -0.01(-0.04%)
Jul 20, 2023 17.39 17.39 17.06 17.39 16,837 -0.28(-1.58%)
Jul 19, 2023 17.67 17.67 17.67 17.67 591 -0.87(-4.69%)
Jul 18, 2023 18.54 18.54 18.54 18.54 112 +0.63(+3.54%)
Jul 17, 2023 17.99 18.00 17.91 17.91 1,085 +0.29(+1.65%)
Jul 14, 2023 17.61 17.80 17.56 17.61 1,451 -0.68(-3.74%)
Jul 13, 2023 17.21 18.30 17.21 18.30 494 +1.09(+6.35%)
Jul 12, 2023 17.75 17.75 17.21 17.21 343 +0.27(+1.59%)
Jul 10, 2023 16.94 3 +0.16(+0.94%)
Jul 07, 2023 17.32 17.32 16.78 16.78 2,922 -0.47(-2.70%)
Jul 06, 2023 17.24 17.24 17.24 17.24 308 +0.32(+1.89%)
Jul 05, 2023 17.45 17.45 16.92 16.93 691 -0.76(-4.30%)
Jul 03, 2023 17.69 17.69 17.69 17.69 219 +0.19(+1.07%)
Jun 30, 2023 17.50 17.50 17.14 17.50 573 +0.54(+3.21%)
Jun 29, 2023 16.96 16.96 16.96 16.96 1,213 -0.05(-0.31%)
Jun 28, 2023 17.01 17.01 17.01 17.01 691 +0.01(+0.04%)
Jun 27, 2023 17.24 17.24 17.00 17.00 8,683 -0.07(-0.42%)
Jun 26, 2023 16.73 17.07 16.73 17.07 422 -0.14(-0.83%)
Jun 23, 2023 17.21 17.21 17.21 17.21 482 -0.43(-2.41%)
Jun 21, 2023 17.64 102 +0.15(+0.85%)
Jun 20, 2023 17.72 17.72 17.49 17.49 1,290 -0.65(-3.57%)
Jun 15, 2023 18.14 0 +0.47(+2.65%)
May 08, 2023 17.67 17.67 17.67 17.67 244 +0.30(+1.73%)
May 04, 2023 17.37 43 -0.04(-0.22%)
May 03, 2023 17.22 17.41 17.22 17.41 200 +0.31(+1.81%)
May 02, 2023 16.80 17.10 16.80 17.10 848 +0.23(+1.36%)
May 01, 2023 17.76 17.76 16.87 16.87 911 -0.88(-4.96%)
Apr 27, 2023 17.75 0 -0.37(-2.05%)
Apr 25, 2023 18.12 62 +0.03(+0.17%)
Apr 24, 2023 18.02 18.09 18.02 18.09 7,713 -0.25(-1.36%)
Apr 21, 2023 18.37 18.37 17.79 18.34 6,861 -0.00(-0.00%)
Apr 20, 2023 18.34 18.34 18.34 18.34 212 -0.05(-0.28%)
Apr 18, 2023 18.39 90 +0.42(+2.35%)
Apr 17, 2023 17.97 17.97 17.97 17.97 285 -0.35(-1.92%)
Apr 14, 2023 18.49 18.57 18.32 18.32 11,484 -0.62(-3.27%)
Apr 13, 2023 18.85 18.94 18.85 18.94 707 +0.03(+0.16%)
Apr 12, 2023 18.91 18.91 18.91 18.91 883 +0.37(+2.00%)
Apr 11, 2023 18.54 18.54 18.54 18.54 2,671 -0.55(-2.88%)
Apr 05, 2023 19.09 40 +0.35(+1.86%)
Apr 04, 2023 18.52 19.13 18.52 18.74 2,136 -0.49(-2.55%)
Mar 31, 2023 19.23 37 +0.06(+0.31%)
Mar 30, 2023 19.09 19.17 19.09 19.17 622 +0.18(+0.95%)
Mar 29, 2023 18.99 18.99 18.99 18.99 111 -0.32(-1.66%)
Mar 28, 2023 19.31 19.31 19.31 19.31 141 +0.31(+1.63%)
Mar 27, 2023 19.00 19.00 19.00 19.00 209 -0.39(-2.01%)
Mar 24, 2023 19.39 19.50 19.39 19.39 482 +0.03(+0.15%)
Mar 23, 2023 19.36 19.36 19.36 19.36 228 +0.23(+1.20%)
Mar 21, 2023 19.13 0 +0.04(+0.21%)
Mar 20, 2023 19.09 19.09 19.09 19.09 314 +0.52(+2.79%)
Mar 17, 2023 18.58 18.61 18.57 18.57 6,507 -0.20(-1.07%)
Mar 16, 2023 18.77 18.77 18.77 18.77 858 +0.36(+1.96%)
Mar 15, 2023 18.18 18.41 18.15 18.41 13,359 -0.18(-0.97%)
Mar 14, 2023 18.61 18.61 18.59 18.59 435 -0.17(-0.91%)
Mar 13, 2023 18.89 18.92 18.76 18.76 537 -0.25(-1.31%)
Mar 10, 2023 19.22 19.22 19.01 19.01 1,678 -0.38(-1.96%)
Mar 09, 2023 19.42 19.42 19.39 19.39 483 +0.18(+0.93%)
Mar 08, 2023 19.02 19.21 19.02 19.21 319 +0.24(+1.27%)
Mar 07, 2023 18.97 18.97 18.97 18.97 482 -0.13(-0.69%)
Mar 03, 2023 19.10 13 +0.23(+1.23%)
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.