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, 2018 12.20 12.20 12.20 0 -0.80(-6.15%)
Apr 19, 2018 13.00 13.00 13.00 0 +0.59(+4.74%)
Apr 02, 2018 12.41 12.41 12.41 0 -0.55(-4.23%)
Mar 28, 2018 12.96 12.96 12.96 0 -0.27(-2.08%)
Mar 26, 2018 13.23 13.23 13.23 0 +0.55(+4.34%)
Mar 14, 2018 12.69 12.69 12.69 0 +0.29(+2.30%)
Mar 09, 2018 12.40 12.40 12.40 0 -0.25(-1.98%)
Mar 05, 2018 12.65 12.65 12.65 0 -1.09(-7.93%)
Feb 16, 2018 13.74 13.74 13.74 0 +1.93(+16.34%)
Feb 09, 2018 11.81 11.81 11.81 0 -2.04(-14.76%)
Feb 02, 2018 13.86 13.86 13.86 0 +0.01(+0.04%)
Jan 31, 2018 13.85 13.85 13.85 49 -0.75(-5.14%)
Jan 18, 2018 14.60 14.60 14.60 0 -0.57(-3.76%)
Jan 17, 2018 15.17 15.17 15.17 15.17 100 -0.16(-1.04%)
Jan 11, 2018 15.33 15.33 15.33 0 +0.55(+3.72%)
Jan 10, 2018 14.55 14.78 14.55 14.78 6,835 -0.22(-1.47%)
Jan 09, 2018 15.00 15.00 15.00 15.00 787 +0.50(+3.45%)
Jan 05, 2018 14.50 14.50 14.50 0 +1.45(+11.11%)
Dec 29, 2017 13.05 13.05 13.05 43 +0.25(+1.95%)
Dec 28, 2017 12.80 12.80 12.80 12.80 300 +0.02(+0.16%)
Dec 20, 2017 12.78 12.78 12.78 0 +0.18(+1.43%)
Dec 12, 2017 12.60 12.60 12.60 0 -0.88(-6.53%)
Dec 07, 2017 13.48 13.48 13.48 0 +1.09(+8.80%)
Dec 06, 2017 13.05 13.05 12.39 12.39 2,308 -1.26(-9.23%)
Dec 05, 2017 13.65 13.65 13.65 13.65 201 -1.48(-9.78%)
Nov 30, 2017 15.13 15.13 15.13 0 -3.47(-18.66%)
Nov 06, 2017 18.60 18.60 18.60 0 +0.00(+0.00%)
Nov 03, 2017 18.70 18.70 18.60 18.60 500 +0.25(+1.36%)
Nov 02, 2017 18.75 18.75 18.25 18.35 9,410 +0.04(+0.22%)
Nov 01, 2017 18.35 18.35 18.31 18.31 1,600 +0.16(+0.88%)
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%)
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.