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 06, 2022 13.26 0 -0.06(-0.46%)
Mar 30, 2022 13.32 0 -1.39(-9.48%)
Mar 07, 2022 14.71 0 +1.28(+9.49%)
Mar 02, 2022 13.44 0 -0.42(-3.03%)
Feb 18, 2022 13.86 0 -2.06(-12.96%)
Jan 10, 2022 15.92 9 -0.02(-0.11%)
Dec 28, 2021 15.94 15.94 15.94 0 -0.33(-2.02%)
Dec 21, 2021 16.27 16.27 16.27 1 -0.74(-4.34%)
Dec 17, 2021 17.01 17.01 17.01 77 +2.41(+16.51%)
Dec 16, 2021 14.60 14.60 14.60 14.60 1,000 +0.00(+0.00%)
Dec 15, 2021 12.70 14.60 12.70 14.60 200 +1.16(+8.63%)
Dec 06, 2021 13.44 13.44 13.44 39 -0.82(-5.75%)
Dec 01, 2021 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 22, 2021 14.26 14.26 14.26 0 -1.01(-6.61%)
Nov 11, 2021 15.27 15.27 15.27 0 -1.16(-7.08%)
Nov 04, 2021 16.43 16.43 16.43 0 -2.02(-10.93%)
Oct 29, 2021 18.45 18.45 18.45 40 -0.11(-0.59%)
Oct 25, 2021 18.56 18.56 18.56 0 -0.34(-1.77%)
Oct 21, 2021 18.89 18.89 18.89 0 +1.25(+7.05%)
Oct 20, 2021 17.95 17.95 17.65 17.65 800 -0.27(-1.51%)
Oct 01, 2021 17.92 17.92 17.92 0 -2.16(-10.76%)
Sep 22, 2021 20.08 20.08 20.08 0 -0.48(-2.33%)
Sep 14, 2021 20.56 20.56 20.56 0 -0.20(-0.96%)
Sep 13, 2021 20.76 20.76 20.76 20.76 150 -0.31(-1.47%)
Sep 07, 2021 21.07 21.07 21.07 0 -0.16(-0.75%)
Sep 02, 2021 21.23 21.23 21.23 0 +2.41(+12.81%)
Aug 24, 2021 18.82 18.82 18.82 0 -0.43(-2.23%)
Aug 18, 2021 19.25 19.25 19.25 7 -1.25(-6.08%)
Aug 12, 2021 20.50 20.50 20.50 0 -0.27(-1.31%)
Aug 10, 2021 20.77 20.77 20.77 0 -0.14(-0.67%)
Aug 09, 2021 20.91 20.91 20.91 20.91 901 -0.37(-1.74%)
Aug 06, 2021 21.28 21.28 21.28 21.28 100 +0.70(+3.41%)
Aug 05, 2021 20.58 20.58 20.58 20.58 3,000 -0.20(-0.95%)
Aug 02, 2021 20.78 20.78 20.78 30 -0.12(-0.59%)
Jul 30, 2021 20.93 20.93 20.90 20.90 1,558 -0.43(-2.00%)
Jul 28, 2021 21.33 21.33 21.33 41 +0.77(+3.75%)
Jul 23, 2021 20.56 20.56 20.56 0 +0.74(+3.71%)
Jul 22, 2021 19.82 19.82 19.82 19.82 879 -0.39(-1.92%)
Jul 16, 2021 20.21 20.21 20.21 50 +0.21(+1.04%)
Jul 02, 2021 20.00 20.00 20.00 2 -0.54(-2.64%)
Jun 24, 2021 20.54 20.54 20.54 0 +0.37(+1.84%)
Jun 21, 2021 20.17 20.17 20.17 0 +1.53(+8.21%)
Jun 17, 2021 18.64 18.64 18.64 21 +0.00(+0.00%)
Jun 15, 2021 18.64 18.64 18.64 0 +0.64(+3.56%)
Jun 08, 2021 18.00 18.00 18.00 18 +0.10(+0.58%)
Jun 04, 2021 17.90 17.90 17.90 18 -1.81(-9.20%)
May 28, 2021 19.71 19.71 19.71 0 +3.47(+21.37%)
May 12, 2021 16.24 16.24 16.24 0 -1.58(-8.84%)
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.