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 (%)
Jul 30, 2020 14.10 14.10 14.10 0 -0.77(-5.15%)
Jul 23, 2020 14.87 14.87 14.87 0 +0.11(+0.71%)
Jul 22, 2020 14.76 14.76 14.76 14.76 175 +1.13(+8.29%)
Jul 17, 2020 13.63 13.63 13.63 0 +0.83(+6.48%)
Jul 09, 2020 12.80 12.80 12.80 0 +0.14(+1.11%)
Jul 08, 2020 12.86 12.86 12.66 12.66 3,527 -0.05(-0.39%)
Jul 07, 2020 12.71 12.71 12.71 12.71 100 +0.26(+2.09%)
Jul 06, 2020 12.45 12.45 12.45 12.45 200 -1.49(-10.69%)
Jul 02, 2020 13.94 13.94 13.94 13.94 100 +2.09(+17.64%)
Jun 30, 2020 11.85 11.85 11.85 0 -0.98(-7.64%)
Jun 29, 2020 12.55 12.83 12.55 12.83 500 +0.45(+3.63%)
Jun 26, 2020 12.38 12.38 12.38 12.38 100 -1.20(-8.84%)
Jun 25, 2020 13.58 13.58 13.58 13.58 448 +0.88(+6.93%)
Jun 24, 2020 12.70 12.70 12.70 24 +0.00(+0.00%)
Jun 23, 2020 12.00 12.70 12.00 12.70 480 -0.57(-4.30%)
Jun 17, 2020 13.27 13.27 13.27 0 -0.63(-4.53%)
Jun 16, 2020 13.90 13.90 13.90 13.90 470 -0.44(-3.07%)
Jun 15, 2020 12.99 14.34 12.99 14.34 250 -0.88(-5.78%)
Jun 10, 2020 15.22 15.22 15.22 0 -0.54(-3.43%)
Jun 09, 2020 15.76 15.76 15.76 190 +0.00(+0.00%)
Jun 05, 2020 15.76 15.76 15.76 0 +1.71(+12.17%)
Jun 04, 2020 14.05 14.05 14.05 14.05 150 -1.52(-9.76%)
Jun 02, 2020 15.57 15.57 15.57 0 +1.03(+7.08%)
Jun 01, 2020 15.31 15.31 14.54 14.54 517 +1.74(+13.59%)
May 28, 2020 12.80 12.80 12.80 0 +0.26(+2.07%)
May 27, 2020 12.54 12.54 12.54 15 +0.00(+0.00%)
May 26, 2020 12.54 12.54 12.54 12.54 201 -0.24(-1.88%)
May 21, 2020 12.78 12.78 12.78 0 +0.55(+4.50%)
May 20, 2020 11.64 12.23 11.64 12.23 300 +0.72(+6.26%)
May 19, 2020 11.51 11.51 11.51 11.51 400 -0.23(-1.96%)
May 18, 2020 11.50 12.04 11.41 11.74 22,800 +1.16(+10.96%)
May 15, 2020 10.58 10.58 10.58 10.58 200 +1.31(+14.13%)
May 12, 2020 9.270 9.270 9.270 0 +0.00(+0.00%)
May 07, 2020 9.270 9.270 9.270 0 -0.44(-4.53%)
May 05, 2020 9.710 9.710 9.710 0 +0.91(+10.34%)
Apr 30, 2020 8.800 8.800 8.800 0 -1.05(-10.66%)
Apr 29, 2020 9.850 9.850 9.850 9.850 150 +0.75(+8.24%)
Apr 28, 2020 8.780 9.100 8.780 9.100 700 +0.11(+1.22%)
Apr 27, 2020 9.120 9.680 8.895 8.990 5,500 +0.44(+5.15%)
Apr 24, 2020 8.825 8.825 8.550 8.550 3,500 -1.19(-12.22%)
Apr 22, 2020 9.740 9.740 9.740 0 +1.07(+12.34%)
Apr 20, 2020 8.670 8.670 8.670 0 +0.00(+0.00%)
Apr 17, 2020 8.670 8.670 8.670 8.670 500 -0.28(-3.13%)
Apr 16, 2020 8.950 8.950 8.950 8.950 100 +0.33(+3.83%)
Apr 09, 2020 8.620 8.620 8.620 0 +1.67(+24.03%)
Apr 07, 2020 6.950 6.950 6.950 0 +1.23(+21.50%)
Mar 31, 2020 5.720 5.720 5.720 0 +0.00(+0.00%)
Mar 30, 2020 5.791 5.960 5.700 5.720 2,234 +0.20(+3.62%)
Mar 27, 2020 5.650 5.650 5.520 5.520 18,500 -0.98(-15.08%)
Mar 23, 2020 6.500 6.500 6.500 0 -1.25(-16.13%)
Mar 20, 2020 7.750 7.750 7.750 7.750 1,300 +1.25(+19.23%)
Mar 18, 2020 6.500 6.500 6.500 0 +0.20(+3.17%)
Mar 16, 2020 6.300 6.300 6.300 0 -0.74(-10.51%)
Mar 13, 2020 7.040 7.040 7.040 32 +0.00(+0.00%)
Mar 12, 2020 7.040 7.100 7.040 7.040 688 -0.79(-10.09%)
Mar 11, 2020 7.830 7.830 7.830 74 +0.00(+0.00%)
Mar 09, 2020 7.830 7.830 7.830 0 -0.70(-8.21%)
Mar 06, 2020 8.530 8.530 8.530 8.530 1,100 -0.34(-3.83%)
Mar 05, 2020 8.870 8.870 8.870 8.870 105 -0.28(-3.06%)
Mar 03, 2020 9.150 9.150 9.150 0 -0.46(-4.79%)
Mar 02, 2020 9.120 9.610 9.120 9.610 350 +0.11(+1.16%)
Feb 28, 2020 9.500 9.500 9.500 80 +0.00(+0.00%)
Feb 27, 2020 9.500 9.500 9.500 20 +0.00(+0.00%)
Feb 26, 2020 9.500 9.500 9.500 55 +0.00(+0.00%)
Feb 21, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 20, 2020 9.500 9.500 9.500 9.500 1,000 -0.36(-3.65%)
Feb 19, 2020 9.860 9.860 9.860 9.860 544 +0.61(+6.59%)
Feb 18, 2020 9.250 9.250 9.250 9.250 100 -0.11(-1.18%)
Feb 13, 2020 9.360 9.360 9.360 0 -0.23(-2.40%)
Feb 11, 2020 9.590 9.590 9.590 0 -0.02(-0.21%)
Feb 03, 2020 9.610 9.610 9.610 0 -0.32(-3.22%)
Jan 31, 2020 9.930 9.930 9.930 9.930 1,300 -0.70(-6.59%)
Jan 30, 2020 10.63 10.63 10.63 35 +0.00(+0.00%)
Jan 28, 2020 10.63 10.63 10.63 0 -0.77(-6.75%)
Jan 24, 2020 11.40 11.40 11.40 0 +0.72(+6.74%)
Jan 23, 2020 10.68 10.68 10.68 96 +0.00(+0.00%)
Jan 16, 2020 10.68 10.68 10.68 0 +0.00(+0.00%)
Jan 14, 2020 10.68 10.68 10.68 0 -0.25(-2.29%)
Jan 13, 2020 10.93 10.93 10.93 81 +0.00(+0.00%)
Jan 08, 2020 10.93 10.93 10.93 10.93 159 +0.00(+0.00%)
Jan 06, 2020 10.93 10.93 10.93 0 -0.34(-3.02%)
Jan 02, 2020 11.27 11.27 11.27 0 +0.00(+0.00%)
Dec 31, 2019 11.27 11.27 11.27 11.27 100 +0.25(+2.27%)
Dec 30, 2019 11.02 11.02 11.02 11.02 500 -0.28(-2.48%)
Dec 27, 2019 11.30 11.30 11.30 63 +0.00(+0.00%)
Dec 24, 2019 11.30 11.30 11.30 0 -0.05(-0.44%)
Dec 23, 2019 11.35 11.35 11.35 20 +0.00(+0.00%)
Dec 19, 2019 11.35 11.35 11.35 0 +0.31(+2.80%)
Dec 18, 2019 11.04 11.04 11.04 11.04 318 -0.03(-0.27%)
Dec 13, 2019 11.07 11.07 11.07 0 -0.37(-3.23%)
Dec 11, 2019 11.44 11.44 11.44 0 +0.00(+0.00%)
Dec 10, 2019 11.44 11.44 11.44 900 +0.00(+0.00%)
Dec 05, 2019 11.44 11.44 11.44 0 +0.00(+0.00%)
Dec 04, 2019 11.44 11.44 11.44 11.44 243 -0.05(-0.44%)
Dec 03, 2019 11.26 11.49 11.26 11.49 500 -0.40(-3.36%)
Dec 02, 2019 11.46 11.89 11.46 11.89 250 +0.82(+7.41%)
Nov 29, 2019 11.07 11.07 11.07 15 +0.00(+0.00%)
Nov 25, 2019 11.07 11.07 11.07 0 -0.33(-2.90%)
Nov 22, 2019 11.65 11.65 11.40 11.40 22,000 -0.50(-4.20%)
Nov 21, 2019 11.90 11.90 11.90 28 +0.00(+0.00%)
Nov 15, 2019 11.90 11.90 11.90 0 +0.11(+0.93%)
Nov 13, 2019 11.79 11.79 11.79 0 +0.00(+0.00%)
Nov 08, 2019 11.79 11.79 11.79 0 -0.86(-6.80%)
Nov 05, 2019 12.65 12.65 12.65 0 +0.25(+2.02%)
Nov 04, 2019 12.18 12.40 12.18 12.40 500 +0.95(+8.31%)
Oct 31, 2019 11.45 11.45 11.45 0 +0.02(+0.17%)
Oct 24, 2019 11.43 11.43 11.43 0 -0.11(-0.95%)
Oct 22, 2019 11.54 11.54 11.54 0 -0.03(-0.26%)
Oct 21, 2019 11.57 11.57 11.57 11.57 1,000 -0.13(-1.15%)
Oct 18, 2019 11.71 11.71 11.71 11.71 400 -1.44(-10.92%)
Oct 04, 2019 13.14 13.14 13.14 0 +0.86(+7.00%)
Oct 02, 2019 12.28 12.28 12.28 0 -0.20(-1.60%)
Oct 01, 2019 12.48 12.48 12.48 12.48 100 -0.27(-2.12%)
Sep 30, 2019 12.75 12.75 12.75 37 +0.00(+0.00%)
Sep 27, 2019 12.75 12.75 12.75 12.75 400 +0.08(+0.63%)
Sep 23, 2019 12.67 12.67 12.67 0 +0.17(+1.36%)
Sep 19, 2019 12.50 12.50 12.50 0 +2.23(+21.71%)
Aug 27, 2019 10.27 10.27 10.27 0 +0.14(+1.34%)
Aug 26, 2019 10.13 10.13 10.13 500 +0.00(+0.00%)
Aug 23, 2019 10.13 10.99 10.13 10.13 1,600 -1.49(-12.78%)
Aug 22, 2019 11.62 11.62 11.62 34 +0.00(+0.00%)
Aug 21, 2019 11.62 11.62 11.62 500 +0.00(+0.00%)
Aug 20, 2019 11.62 11.62 11.62 562 +0.00(+0.00%)
Aug 06, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Aug 05, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
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.